Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharming Group N.V. ADR (NQ: PHAR )

9.150 +0.220 (+2.46%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.15 10.65 9.840 9.840 2,326 -0.85(-7.95%)
Sep 29, 2022 10.76 10.76 9.950 10.69 7,848 +0.18(+1.71%)
Sep 28, 2022 10.47 10.65 9.650 10.51 21,707 +0.21(+2.04%)
Sep 27, 2022 10.17 11.44 9.850 10.30 20,202 -0.13(-1.25%)
Sep 26, 2022 10.80 10.83 9.440 10.43 5,970 -0.43(-3.96%)
Sep 23, 2022 10.63 10.86 10.60 10.86 1,868 +0.23(+2.13%)
Sep 22, 2022 11.25 11.25 10.58 10.63 3,963 -0.96(-8.25%)
Sep 21, 2022 11.62 11.62 11.59 11.59 512 +0.34(+3.02%)
Sep 20, 2022 11.75 11.75 11.25 11.25 2,199 +0.00(+0.00%)
Sep 19, 2022 11.30 11.64 11.25 11.25 2,091 +0.09(+0.82%)
Sep 16, 2022 12.12 12.24 11.16 11.16 5,318 -0.54(-4.63%)
Sep 15, 2022 11.75 11.82 11.70 11.70 1,315 -0.38(-3.15%)
Sep 13, 2022 12.08 95 -0.32(-2.58%)
Sep 12, 2022 12.25 12.40 12.23 12.40 2,869 +0.00(+0.00%)
Sep 09, 2022 12.75 12.78 12.40 12.40 13,923 +0.24(+1.97%)
Sep 08, 2022 12.10 12.64 12.10 12.16 1,474 +0.34(+2.88%)
Sep 07, 2022 11.82 11.82 11.82 11.82 307 -0.14(-1.17%)
Sep 06, 2022 12.34 12.34 11.27 11.96 4,670 -0.63(-5.00%)
Sep 02, 2022 12.02 12.72 12.02 12.59 2,186 +0.78(+6.60%)
Sep 01, 2022 11.81 11.81 11.81 11.81 462 -0.30(-2.48%)
Aug 31, 2022 11.85 12.11 11.85 12.11 524 +0.57(+4.90%)
Aug 30, 2022 11.65 11.90 11.54 11.54 4,993 -0.90(-7.20%)
Aug 29, 2022 12.05 12.46 11.66 12.44 2,219 +0.32(+2.64%)
Aug 26, 2022 12.22 12.22 11.45 12.12 10,142 -0.51(-4.00%)
Aug 25, 2022 12.37 12.98 12.37 12.62 5,085 +0.37(+2.98%)
Aug 24, 2022 12.02 12.37 12.02 12.26 5,746 +0.20(+1.69%)
Aug 23, 2022 11.70 12.07 11.70 12.06 17,240 +0.90(+8.08%)
Aug 22, 2022 11.11 11.53 11.11 11.15 810 -0.41(-3.50%)
Aug 19, 2022 11.56 11.56 11.55 11.56 1,377 +0.09(+0.78%)
Aug 18, 2022 11.40 11.75 11.24 11.47 6,539 +0.21(+1.87%)
Aug 17, 2022 11.32 11.32 11.24 11.26 4,127 -0.21(-1.85%)
Aug 16, 2022 10.99 11.49 10.99 11.47 2,547 +0.50(+4.58%)
Aug 15, 2022 10.65 10.97 10.60 10.97 2,386 +0.72(+7.02%)
Aug 12, 2022 10.41 10.60 10.25 10.25 8,921 -0.49(-4.56%)
Aug 11, 2022 10.60 10.74 10.60 10.74 1,924 +0.36(+3.47%)
Aug 10, 2022 10.31 10.49 10.31 10.38 1,335 +0.13(+1.27%)
Aug 09, 2022 9.980 10.28 9.760 10.25 2,295 +0.60(+6.22%)
Aug 08, 2022 9.650 9.900 9.510 9.650 10,998 +0.47(+5.12%)
Aug 05, 2022 9.050 9.180 9.010 9.180 3,780 +0.28(+3.13%)
Aug 04, 2022 8.890 8.901 8.880 8.901 2,539 +0.99(+12.53%)
Aug 03, 2022 8.130 8.130 7.910 7.910 1,102 +0.31(+4.08%)
Aug 02, 2022 7.900 8.200 7.600 7.600 4,599 -0.45(-5.59%)
Aug 01, 2022 7.670 8.230 7.650 8.050 1,785 +0.43(+5.70%)
Jul 27, 2022 7.616 77 -0.07(-0.85%)
Jul 26, 2022 7.765 7.765 7.650 7.681 1,981 +0.10(+1.33%)
Jul 25, 2022 8.000 8.000 7.580 7.580 404 -0.52(-6.42%)
Jul 22, 2022 8.100 8.100 8.100 8.100 137 -0.06(-0.74%)
Jul 21, 2022 8.160 8.160 8.160 8.160 222 +0.18(+2.26%)
Jul 20, 2022 7.842 7.980 7.842 7.980 1,297 +0.40(+5.28%)
Jul 19, 2022 7.580 7.730 7.580 7.580 1,228 +0.00(+0.00%)
Jul 18, 2022 7.580 7.580 7.580 7.580 236 +0.32(+4.35%)
Jul 15, 2022 7.264 7.264 7.264 7.264 177 -0.34(-4.42%)
Jul 13, 2022 7.600 5 -0.01(-0.07%)
Jul 12, 2022 7.605 7.605 7.605 7.605 129 -0.14(-1.87%)
Jul 11, 2022 7.750 7.750 7.740 7.750 1,055 +0.33(+4.42%)
Jul 07, 2022 7.422 263 +0.08(+1.12%)
Jul 06, 2022 7.340 7.340 7.340 7.340 1,049 +0.49(+7.15%)
Jul 05, 2022 7.800 7.800 6.850 6.850 4,229 -1.01(-12.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.