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

Pharming Group N.V. - ADS, each representing 10 ordinary shares (NQ: PHAR )

9.100 +0.160 (+1.79%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 20, 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 (%)
Dec 20, 2024 9.100 9.270 9.050 9.100 3,815 +0.18(+2.02%)
Dec 19, 2024 9.040 9.040 8.240 8.920 3,725 +0.43(+5.06%)
Dec 18, 2024 8.480 8.581 8.290 8.490 12,908 -0.31(-3.52%)
Dec 17, 2024 8.900 8.900 8.800 8.800 2,945 -0.09(-1.01%)
Dec 16, 2024 8.910 9.106 8.712 8.890 7,306 -0.09(-1.03%)
Dec 13, 2024 9.200 9.200 8.860 8.982 2,978 -0.34(-3.62%)
Dec 12, 2024 9.190 9.390 9.050 9.320 3,223 +0.05(+0.54%)
Dec 11, 2024 9.589 9.590 9.260 9.270 32,230 +0.53(+6.07%)
Dec 10, 2024 8.700 8.790 8.260 8.740 4,419 +0.48(+5.77%)
Dec 09, 2024 8.440 8.790 8.076 8.263 8,330 +0.54(+7.03%)
Dec 06, 2024 7.770 7.780 7.560 7.720 7,858 +0.16(+2.18%)
Dec 05, 2024 7.830 7.830 7.556 7.556 1,927 -0.18(-2.38%)
Dec 04, 2024 7.570 7.770 7.550 7.740 13,817 +0.27(+3.61%)
Dec 03, 2024 7.690 7.705 7.470 7.470 1,580 -0.08(-1.06%)
Dec 02, 2024 7.620 7.805 7.360 7.550 10,724 +0.20(+2.72%)
Nov 29, 2024 7.700 7.830 7.350 7.350 5,887 -0.23(-2.97%)
Nov 27, 2024 7.550 7.950 7.550 7.575 4,558 +0.13(+1.75%)
Nov 26, 2024 7.610 7.650 7.410 7.445 1,690 -0.21(-2.68%)
Nov 25, 2024 7.850 7.950 7.640 7.650 10,451 +0.12(+1.59%)
Nov 22, 2024 7.690 7.800 7.530 7.530 5,203 -0.23(-2.96%)
Nov 21, 2024 7.400 7.800 7.310 7.760 13,678 +0.08(+1.04%)
Nov 20, 2024 7.490 7.680 7.460 7.680 8,255 +0.13(+1.78%)
Nov 19, 2024 7.514 7.546 7.470 7.546 1,949 -0.20(-2.63%)
Nov 18, 2024 7.660 7.750 7.520 7.750 6,434 -0.43(-5.26%)
Nov 15, 2024 7.800 8.180 7.600 8.180 13,064 +0.28(+3.54%)
Nov 14, 2024 8.010 8.280 7.780 7.900 10,246 -0.20(-2.47%)
Nov 13, 2024 7.740 8.100 7.700 8.100 5,264 +0.10(+1.25%)
Nov 12, 2024 8.020 8.554 7.770 8.000 5,664 +0.00(+0.04%)
Nov 11, 2024 8.065 8.200 7.800 7.997 6,843 -0.17(-2.12%)
Nov 08, 2024 8.310 8.650 7.970 8.170 8,109 -0.14(-1.68%)
Nov 07, 2024 8.060 8.500 8.010 8.310 9,135 +0.41(+5.19%)
Nov 06, 2024 7.860 8.090 7.800 7.900 8,313 -0.23(-2.83%)
Nov 05, 2024 8.200 8.200 8.130 8.130 1,021 -0.20(-2.43%)
Nov 04, 2024 8.410 8.685 8.280 8.333 10,576 -0.19(-2.20%)
Nov 01, 2024 8.500 8.900 8.460 8.520 7,831 -0.39(-4.38%)
Oct 31, 2024 8.830 8.910 8.401 8.910 6,628 +0.05(+0.56%)
Oct 30, 2024 8.690 8.860 8.690 8.860 2,221 +0.18(+2.07%)
Oct 29, 2024 8.660 8.700 8.630 8.680 2,094 -0.16(-1.81%)
Oct 28, 2024 8.680 8.840 8.560 8.840 2,504 +0.14(+1.61%)
Oct 25, 2024 8.770 8.780 8.430 8.700 6,324 +0.40(+4.82%)
Oct 24, 2024 8.290 8.460 7.930 8.300 6,436 -0.66(-7.37%)
Oct 23, 2024 9.560 9.560 8.600 8.960 14,213 +0.02(+0.26%)
Oct 22, 2024 9.140 9.260 8.345 8.937 5,803 +0.03(+0.30%)
Oct 21, 2024 8.910 8.910 8.910 8.910 543 -0.25(-2.74%)
Oct 18, 2024 8.690 9.161 8.690 9.161 942 +0.55(+6.40%)
Oct 17, 2024 8.510 8.810 8.510 8.610 5,287 -0.07(-0.81%)
Oct 16, 2024 8.600 8.680 8.600 8.680 1,535 -0.02(-0.23%)
Oct 15, 2024 8.770 8.790 8.534 8.700 4,057 +0.19(+2.23%)
Oct 14, 2024 8.624 8.798 8.360 8.510 8,181 +0.01(+0.12%)
Oct 11, 2024 8.818 8.818 8.220 8.500 7,746 -0.28(-3.19%)
Oct 10, 2024 8.625 9.090 8.625 8.780 8,607 +0.13(+1.50%)
Oct 09, 2024 8.500 8.800 8.000 8.650 16,730 -0.06(-0.69%)
Oct 08, 2024 8.650 8.710 8.580 8.710 561 +0.31(+3.69%)
Oct 07, 2024 8.850 8.881 8.330 8.400 17,997 +0.36(+4.48%)
Oct 04, 2024 8.160 8.160 8.040 8.040 2,388 -0.41(-4.90%)
Oct 03, 2024 8.110 8.455 7.680 8.455 25,119 +0.35(+4.38%)
Oct 02, 2024 8.030 8.494 7.900 8.100 4,811 -0.49(-5.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.