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 )

7.546 -0.204 (-2.63%)
Streaming Delayed Price Updated: 11:03 AM EST, Nov 19, 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 (%)
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%)
Oct 01, 2024 8.020 8.590 7.675 8.590 23,858 +0.34(+4.12%)
Sep 30, 2024 8.250 8.250 8.250 8.250 774 -0.24(-2.83%)
Sep 27, 2024 8.320 8.650 8.163 8.490 8,832 +0.46(+5.73%)
Sep 26, 2024 7.940 8.030 7.840 8.030 6,373 +0.33(+4.29%)
Sep 25, 2024 7.700 7.760 7.700 7.700 7,181 +0.10(+1.32%)
Sep 24, 2024 7.600 7.600 7.600 7.600 330 -0.06(-0.76%)
Sep 23, 2024 7.658 7.658 7.658 7.658 1,082 +0.07(+0.96%)
Sep 20, 2024 7.670 7.672 7.530 7.585 4,399 -0.45(-5.66%)
Sep 19, 2024 7.830 8.040 7.731 8.040 4,474 +0.10(+1.26%)
Sep 18, 2024 7.910 7.940 7.910 7.940 1,370 +0.03(+0.32%)
Sep 17, 2024 7.970 8.060 7.596 7.915 3,062 +0.12(+1.47%)
Sep 16, 2024 8.030 8.040 7.500 7.800 12,171 +0.30(+4.00%)
Sep 13, 2024 7.760 7.992 7.400 7.500 2,683 -0.03(-0.33%)
Sep 12, 2024 7.300 7.534 7.100 7.525 9,252 +0.41(+5.69%)
Sep 11, 2024 7.390 7.476 7.060 7.120 10,794 +0.08(+1.14%)
Sep 10, 2024 7.250 7.250 6.960 7.040 6,360 +0.05(+0.72%)
Sep 09, 2024 7.070 7.450 6.730 6.990 13,378 -0.09(-1.27%)
Sep 06, 2024 7.380 7.380 7.080 7.080 6,554 -0.29(-3.93%)
Sep 05, 2024 7.490 7.600 7.320 7.370 4,776 -0.09(-1.17%)
Sep 04, 2024 7.500 7.690 7.150 7.457 2,245 -0.14(-1.81%)
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.