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 )

9.200 +0.350 (+3.95%)
Streaming Delayed Price Updated: 3:10 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.060 9.200 8.760 9.200 3,591 +0.35(+3.99%)
Feb 13, 2025 8.885 8.885 8.472 8.847 4,344 -0.10(-1.15%)
Feb 12, 2025 8.720 8.950 8.140 8.950 3,236 +0.39(+4.56%)
Feb 11, 2025 8.770 9.240 7.950 8.560 15,085 -0.21(-2.44%)
Feb 10, 2025 8.848 9.000 8.490 8.774 5,514 -0.01(-0.07%)
Feb 07, 2025 8.790 8.930 8.670 8.780 29,876 -0.09(-1.01%)
Feb 06, 2025 8.630 8.870 8.610 8.870 1,260 +0.37(+4.35%)
Feb 05, 2025 8.670 8.757 8.500 8.500 1,936 +0.08(+0.96%)
Feb 04, 2025 8.596 8.720 8.419 8.419 6,553 +0.22(+2.67%)
Feb 03, 2025 8.750 8.750 7.950 8.200 9,022 -0.56(-6.39%)
Jan 31, 2025 8.960 9.350 8.740 8.760 3,789 -0.04(-0.45%)
Jan 30, 2025 9.032 9.115 8.800 8.800 2,909 -0.04(-0.45%)
Jan 29, 2025 8.940 8.940 8.490 8.840 3,944 -0.04(-0.45%)
Jan 28, 2025 9.000 9.570 8.880 8.880 7,607 -0.12(-1.33%)
Jan 27, 2025 9.130 9.250 8.807 9.000 2,252 -0.10(-1.10%)
Jan 24, 2025 9.460 9.460 8.881 9.100 1,849 -0.19(-2.05%)
Jan 23, 2025 9.500 9.500 9.080 9.290 3,700 +0.20(+2.20%)
Jan 22, 2025 9.320 9.775 9.090 9.090 10,513 -0.46(-4.82%)
Jan 21, 2025 9.880 9.990 9.290 9.550 21,295 -0.46(-4.60%)
Jan 17, 2025 9.655 10.01 9.508 10.01 8,274 +0.48(+5.09%)
Jan 16, 2025 9.670 9.890 9.393 9.525 3,651 +0.14(+1.55%)
Jan 15, 2025 9.430 9.907 9.370 9.380 3,673 -0.55(-5.54%)
Jan 14, 2025 9.775 9.930 9.392 9.930 1,921 +0.56(+5.98%)
Jan 13, 2025 9.390 10.15 9.140 9.370 5,799 -0.34(-3.50%)
Jan 10, 2025 9.940 9.954 9.710 9.710 2,351 -0.04(-0.37%)
Jan 08, 2025 9.760 10.15 9.558 9.746 1,768 -0.06(-0.66%)
Jan 07, 2025 9.638 10.08 9.638 9.810 6,051 -0.34(-3.35%)
Jan 06, 2025 9.550 10.15 9.520 10.15 5,484 +0.26(+2.63%)
Jan 03, 2025 10.23 10.23 9.890 9.890 5,481 -0.57(-5.45%)
Jan 02, 2025 10.03 10.60 9.990 10.46 9,892 +0.40(+3.92%)
Dec 31, 2024 10.06 0 +0.37(+3.76%)
Dec 30, 2024 9.990 9.990 9.700 9.700 4,684 -0.52(-5.09%)
Dec 27, 2024 10.01 10.22 9.870 10.22 6,443 -0.38(-3.59%)
Dec 26, 2024 10.61 11.07 10.32 10.60 5,383 +0.05(+0.47%)
Dec 24, 2024 10.55 10.55 9.340 10.55 6,811 +0.12(+1.15%)
Dec 23, 2024 9.500 10.45 9.100 10.43 16,059 +1.33(+14.62%)
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 3,730 +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%)
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.