NasdaqGM - Delayed Quote USD

Pharming Group N.V. (PHAR)

Compare
9.71
+0.10
+(1.04%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 9.94 9.95 9.71 9.71 9.71 2,400
Jan 8, 2025 9.76 10.15 9.56 9.75 9.75 1,800
Jan 7, 2025 9.64 10.08 9.64 9.81 9.81 6,100
Jan 6, 2025 9.55 10.15 9.52 10.15 10.15 5,500
Jan 3, 2025 10.23 10.23 9.89 9.89 9.89 5,500
Jan 2, 2025 10.03 10.60 9.99 10.46 10.46 9,900
Dec 31, 2024 9.90 10.29 9.89 10.06 10.06 4,500
Dec 30, 2024 9.99 9.99 9.70 9.70 9.70 4,700
Dec 27, 2024 10.01 10.22 9.87 10.22 10.22 6,400
Dec 26, 2024 10.61 11.07 10.32 10.60 10.60 5,400
Dec 24, 2024 10.55 10.55 9.34 10.55 10.55 6,800
Dec 23, 2024 9.50 10.45 9.10 10.43 10.43 16,100
Dec 20, 2024 9.10 9.27 9.05 9.10 9.10 3,800
Dec 19, 2024 9.04 9.04 8.24 8.94 8.94 3,900
Dec 18, 2024 8.48 8.58 8.29 8.49 8.49 12,900
Dec 17, 2024 8.90 8.90 8.80 8.80 8.80 2,900
Dec 16, 2024 8.91 9.11 8.71 8.89 8.89 7,300
Dec 13, 2024 9.20 9.20 8.86 8.98 8.98 3,000
Dec 12, 2024 9.19 9.39 9.05 9.32 9.32 3,200
Dec 11, 2024 9.59 9.59 9.26 9.27 9.27 32,200
Dec 10, 2024 8.70 8.79 8.26 8.74 8.74 4,400
Dec 9, 2024 8.44 8.79 8.08 8.26 8.26 8,300
Dec 6, 2024 7.77 7.78 7.56 7.72 7.72 7,900
Dec 5, 2024 7.83 7.83 7.56 7.56 7.56 1,900
Dec 4, 2024 7.57 7.77 7.55 7.74 7.74 13,800
Dec 3, 2024 7.69 7.70 7.47 7.47 7.47 1,600
Dec 2, 2024 7.62 7.80 7.36 7.55 7.55 10,700
Nov 29, 2024 7.70 7.83 7.35 7.35 7.35 5,900
Nov 27, 2024 7.55 7.95 7.55 7.57 7.57 4,600
Nov 26, 2024 7.61 7.65 7.41 7.45 7.45 1,700
Nov 25, 2024 7.85 7.95 7.64 7.65 7.65 10,500
Nov 22, 2024 7.69 7.80 7.53 7.53 7.53 5,200
Nov 21, 2024 7.40 7.80 7.31 7.76 7.76 13,700
Nov 20, 2024 7.49 7.68 7.46 7.68 7.68 8,300
Nov 19, 2024 7.51 7.55 7.47 7.55 7.55 1,900
Nov 18, 2024 7.66 7.75 7.52 7.75 7.75 6,400
Nov 15, 2024 7.80 8.18 7.60 8.18 8.18 13,100
Nov 14, 2024 8.01 8.28 7.78 7.90 7.90 10,200
Nov 13, 2024 7.74 8.10 7.70 8.10 8.10 5,300
Nov 12, 2024 8.02 8.55 7.77 8.00 8.00 5,700
Nov 11, 2024 8.06 8.20 7.80 8.00 8.00 6,800
Nov 8, 2024 8.31 8.65 7.97 8.17 8.17 8,100
Nov 7, 2024 8.06 8.50 8.01 8.31 8.31 9,100
Nov 6, 2024 7.86 8.09 7.80 7.90 7.90 8,300
Nov 5, 2024 8.20 8.20 8.13 8.13 8.13 1,000
Nov 4, 2024 8.41 8.69 8.28 8.33 8.33 10,600
Nov 1, 2024 8.50 8.90 8.46 8.52 8.52 7,800
Oct 31, 2024 8.83 8.91 8.40 8.91 8.91 6,600
Oct 30, 2024 8.69 8.86 8.69 8.86 8.86 2,200
Oct 29, 2024 8.66 8.70 8.63 8.68 8.68 2,100
Oct 28, 2024 8.68 8.84 8.56 8.84 8.84 2,500
Oct 25, 2024 8.77 8.78 8.43 8.70 8.70 6,300
Oct 24, 2024 8.29 8.46 7.93 8.30 8.30 6,400
Oct 23, 2024 9.56 9.56 8.60 8.96 8.96 14,200
Oct 22, 2024 9.14 9.26 8.35 8.94 8.94 5,800
Oct 21, 2024 8.91 8.91 8.91 8.91 8.91 500
Oct 18, 2024 8.69 9.16 8.69 9.16 9.16 900
Oct 17, 2024 8.51 8.81 8.51 8.61 8.61 5,300
Oct 16, 2024 8.60 8.68 8.60 8.68 8.68 1,500
Oct 15, 2024 8.77 8.79 8.53 8.70 8.70 4,100
Oct 14, 2024 8.62 8.80 8.36 8.51 8.51 8,200
Oct 11, 2024 8.82 8.82 8.22 8.50 8.50 7,700
Oct 10, 2024 8.63 9.09 8.63 8.78 8.78 8,600
Oct 9, 2024 8.50 8.80 8.00 8.65 8.65 16,700
Oct 8, 2024 8.65 8.71 8.58 8.71 8.71 600
Oct 7, 2024 8.85 8.88 8.33 8.40 8.40 18,000
Oct 4, 2024 8.16 8.16 8.04 8.04 8.04 2,400
Oct 3, 2024 8.11 8.45 7.68 8.45 8.45 25,000
Oct 2, 2024 8.03 8.49 7.90 8.10 8.10 4,800
Oct 1, 2024 8.02 8.59 7.68 8.59 8.59 23,900
Sep 30, 2024 8.25 8.25 8.25 8.25 8.25 800
Sep 27, 2024 8.32 8.65 8.16 8.49 8.49 8,800
Sep 26, 2024 7.94 8.03 7.84 8.03 8.03 6,400
Sep 25, 2024 7.70 7.76 7.70 7.70 7.70 7,200
Sep 24, 2024 7.60 7.60 7.60 7.60 7.60 300
Sep 23, 2024 7.66 7.66 7.66 7.66 7.66 1,100
Sep 20, 2024 7.67 7.67 7.53 7.59 7.59 4,400
Sep 19, 2024 7.83 8.04 7.73 8.04 8.04 4,500
Sep 18, 2024 7.91 7.94 7.91 7.94 7.94 1,400
Sep 17, 2024 7.97 8.06 7.60 7.91 7.91 3,100
Sep 16, 2024 8.03 8.04 7.50 7.80 7.80 12,200
Sep 13, 2024 7.76 7.99 7.40 7.50 7.50 2,700
Sep 12, 2024 7.30 7.53 7.10 7.53 7.53 9,300
Sep 11, 2024 7.39 7.48 7.06 7.12 7.12 10,800
Sep 10, 2024 7.25 7.25 6.96 7.04 7.04 6,400
Sep 9, 2024 7.07 7.45 6.73 6.99 6.99 13,400
Sep 6, 2024 7.38 7.38 7.08 7.08 7.08 6,600
Sep 5, 2024 7.49 7.60 7.32 7.37 7.37 4,800
Sep 4, 2024 7.50 7.69 7.15 7.46 7.46 2,200
Sep 3, 2024 7.68 7.70 7.41 7.59 7.59 5,300
Aug 30, 2024 7.79 8.04 7.47 7.69 7.69 2,500
Aug 29, 2024 7.77 7.90 7.67 7.78 7.78 2,800
Aug 28, 2024 7.46 7.62 7.46 7.47 7.47 1,100
Aug 27, 2024 7.87 8.12 7.73 8.12 8.12 1,300
Aug 26, 2024 7.90 7.98 7.76 7.80 7.80 9,000
Aug 23, 2024 7.61 7.78 7.55 7.56 7.56 9,400
Aug 22, 2024 8.35 8.35 7.95 7.95 7.95 12,200
Aug 21, 2024 7.94 8.33 7.79 8.18 8.18 11,000
Aug 20, 2024 8.05 8.05 7.52 7.82 7.82 7,200
Aug 19, 2024 8.07 8.16 7.88 7.98 7.98 5,100
Aug 16, 2024 7.93 7.93 7.72 7.76 7.76 1,200
Aug 15, 2024 7.97 7.97 7.50 7.72 7.72 3,100
Aug 14, 2024 7.84 8.00 7.84 8.00 8.00 1,300
Aug 13, 2024 7.59 7.85 7.20 7.42 7.42 12,600
Aug 12, 2024 7.53 8.09 7.53 7.62 7.62 9,200
Aug 9, 2024 7.79 8.00 7.79 8.00 8.00 1,500
Aug 8, 2024 7.91 7.91 7.84 7.84 7.84 700
Aug 7, 2024 8.00 8.10 7.51 7.90 7.90 15,100
Aug 6, 2024 7.78 8.09 7.70 8.09 8.09 1,600
Aug 5, 2024 7.30 7.58 7.29 7.58 7.58 3,500
Aug 2, 2024 7.72 7.77 7.25 7.25 7.25 16,900
Aug 1, 2024 8.21 8.21 7.59 7.63 7.63 3,600
Jul 31, 2024 8.69 8.70 8.01 8.33 8.33 10,500
Jul 30, 2024 8.32 8.86 7.82 7.82 7.82 67,700
Jul 29, 2024 8.32 8.32 6.65 6.82 6.82 9,400
Jul 26, 2024 8.44 8.44 7.99 7.99 7.99 3,000
Jul 25, 2024 8.77 8.77 8.48 8.50 8.50 1,400
Jul 24, 2024 8.50 8.51 8.30 8.49 8.49 2,900
Jul 23, 2024 8.66 8.96 8.57 8.96 8.96 1,900
Jul 22, 2024 8.62 8.65 8.24 8.65 8.65 1,700
Jul 19, 2024 8.51 8.51 8.51 8.51 8.51 200
Jul 18, 2024 8.69 8.81 8.69 8.77 8.77 1,800
Jul 17, 2024 8.72 8.85 8.72 8.85 8.85 500
Jul 16, 2024 8.82 8.82 8.53 8.53 8.53 1,500
Jul 15, 2024 8.71 8.71 8.71 8.71 8.71 1,300
Jul 12, 2024 9.00 9.00 8.76 8.76 8.76 600
Jul 11, 2024 8.65 8.71 7.75 8.38 8.38 10,400
Jul 10, 2024 8.46 8.51 8.00 8.28 8.28 4,600
Jul 9, 2024 8.47 8.47 8.21 8.21 8.21 400
Jul 8, 2024 8.34 8.34 8.17 8.17 8.17 1,200
Jul 5, 2024 8.17 8.40 8.06 8.13 8.13 1,400
Jul 3, 2024 8.43 8.43 8.43 8.43 8.43 400
Jul 2, 2024 8.05 8.07 8.05 8.05 8.05 1,300
Jul 1, 2024 8.25 8.25 8.05 8.05 8.05 15,900
Jun 28, 2024 7.91 8.35 7.91 8.35 8.35 6,800
Jun 27, 2024 8.14 8.14 7.61 7.86 7.86 4,200
Jun 26, 2024 7.95 8.10 7.55 8.09 8.09 1,600
Jun 25, 2024 8.02 8.02 7.72 7.72 7.72 1,500
Jun 24, 2024 8.00 8.49 8.00 8.27 8.27 5,100
Jun 21, 2024 7.79 7.84 6.97 7.27 7.27 7,900
Jun 20, 2024 8.51 8.51 7.91 8.16 8.16 9,400
Jun 18, 2024 8.34 8.60 8.22 8.55 8.55 17,900
Jun 17, 2024 8.34 8.58 8.00 8.23 8.23 9,100
Jun 14, 2024 8.22 8.60 7.67 8.60 8.60 12,500
Jun 13, 2024 8.26 8.60 8.26 8.60 8.60 1,100
Jun 12, 2024 8.42 8.60 8.23 8.40 8.40 8,300
Jun 11, 2024 8.81 8.81 8.29 8.54 8.54 1,700
Jun 10, 2024 8.06 8.36 8.06 8.19 8.19 2,300
Jun 7, 2024 8.53 8.59 8.44 8.44 8.44 2,600
Jun 6, 2024 8.68 10.00 8.63 8.73 8.73 48,800
Jun 5, 2024 8.73 9.00 7.68 7.68 7.68 18,400
Jun 4, 2024 8.96 9.22 8.58 8.75 8.75 3,900
Jun 3, 2024 9.01 9.49 8.89 9.23 9.23 2,100
May 31, 2024 8.88 9.87 8.71 9.15 9.15 8,000
May 30, 2024 8.80 9.42 8.79 8.93 8.93 2,200
May 29, 2024 9.05 9.30 8.78 9.28 9.28 3,400
May 28, 2024 8.94 9.05 8.94 9.05 9.05 2,000
May 24, 2024 9.02 9.38 8.96 9.31 9.31 5,400
May 23, 2024 9.11 9.11 9.05 9.05 9.05 1,200
May 22, 2024 9.00 9.35 9.00 9.27 9.27 4,000
May 21, 2024 8.99 9.50 8.71 9.43 9.43 12,300
May 20, 2024 9.21 9.22 8.98 9.00 9.00 10,000
May 17, 2024 9.33 9.55 9.29 9.30 9.30 1,100
May 16, 2024 9.40 9.59 9.27 9.55 9.55 3,200
May 15, 2024 9.31 9.59 9.28 9.59 9.59 1,800
May 14, 2024 9.29 9.64 9.28 9.63 9.63 3,300
May 13, 2024 9.59 9.62 9.34 9.34 9.34 1,400
May 10, 2024 9.97 10.20 9.40 10.00 10.00 2,900
May 9, 2024 9.33 9.69 9.33 9.69 9.69 1,100
May 8, 2024 9.50 9.53 9.50 9.50 9.50 1,400
May 7, 2024 9.56 9.66 9.56 9.66 9.66 400
May 6, 2024 9.79 9.95 9.59 9.73 9.73 1,900
May 3, 2024 9.84 10.00 9.37 10.00 10.00 1,500
May 2, 2024 9.37 10.00 9.37 10.00 10.00 3,400
May 1, 2024 9.80 10.45 9.80 10.45 10.45 2,000
Apr 30, 2024 9.36 9.77 9.36 9.77 9.77 1,200
Apr 29, 2024 9.91 9.91 9.91 9.91 9.91 1,300
Apr 26, 2024 9.53 9.94 9.53 9.80 9.80 1,700
Apr 25, 2024 9.59 10.71 9.42 10.45 10.45 4,400
Apr 24, 2024 9.73 9.89 9.63 9.83 9.83 2,700
Apr 23, 2024 9.69 9.69 9.60 9.60 9.60 800
Apr 22, 2024 9.95 9.95 9.92 9.92 9.92 900
Apr 19, 2024 9.35 10.18 9.33 10.00 10.00 6,300
Apr 18, 2024 9.33 9.70 9.27 9.33 9.33 3,500
Apr 17, 2024 10.12 10.55 10.01 10.17 10.17 9,800
Apr 16, 2024 10.07 10.17 10.07 10.17 10.17 2,000
Apr 15, 2024 10.53 10.78 10.40 10.78 10.78 1,200
Apr 12, 2024 10.81 10.81 10.53 10.53 10.53 1,300
Apr 11, 2024 10.75 11.30 10.74 11.30 11.30 3,500
Apr 10, 2024 10.48 10.48 10.48 10.48 10.48 700
Apr 9, 2024 10.65 10.65 10.00 10.00 10.00 11,800
Apr 8, 2024 10.65 10.65 10.65 10.65 10.65 400
Apr 5, 2024 10.76 10.76 10.60 10.60 10.60 600
Apr 4, 2024 10.69 10.69 10.69 10.69 10.69 400
Apr 3, 2024 10.96 10.96 10.96 10.96 10.96 300
Apr 2, 2024 10.87 10.87 10.76 10.76 10.76 1,200
Apr 1, 2024 11.00 11.28 10.55 11.28 11.28 2,000
Mar 28, 2024 10.84 10.84 10.84 10.84 10.84 500
Mar 27, 2024 10.80 10.85 10.79 10.84 10.84 1,200
Mar 26, 2024 11.15 11.15 10.85 10.85 10.85 900
Mar 25, 2024 11.27 11.27 11.27 11.27 11.27 500
Mar 22, 2024 11.26 11.27 11.26 11.27 11.27 200
Mar 21, 2024 11.00 11.00 11.00 11.00 11.00 1,200
Mar 20, 2024 11.00 11.00 11.00 11.00 11.00 500
Mar 19, 2024 11.32 11.32 10.72 11.00 11.00 1,800
Mar 18, 2024 11.80 11.80 10.71 11.50 11.50 9,700
Mar 15, 2024 11.42 11.49 11.34 11.49 11.49 2,700
Mar 14, 2024 11.06 11.07 10.92 10.92 10.92 4,900
Mar 13, 2024 11.77 11.77 11.11 11.11 11.11 1,200
Mar 12, 2024 11.94 11.94 11.88 11.88 11.88 1,000
Mar 11, 2024 11.48 11.65 11.48 11.65 11.65 1,400
Mar 8, 2024 11.60 11.60 11.51 11.51 11.51 900
Mar 7, 2024 11.20 11.20 11.20 11.20 11.20 1,300
Mar 6, 2024 11.20 11.20 11.20 11.20 11.20 1,000
Mar 5, 2024 11.05 11.90 10.88 11.16 11.16 8,200
Mar 4, 2024 10.83 12.20 10.38 11.79 11.79 12,700
Mar 1, 2024 11.37 11.37 11.37 11.37 11.37 500
Feb 29, 2024 11.18 11.45 11.18 11.45 11.45 4,700
Feb 28, 2024 11.28 11.44 10.74 11.10 11.10 2,200
Feb 27, 2024 11.26 11.60 11.16 11.16 11.16 1,500
Feb 26, 2024 11.28 11.28 11.28 11.28 11.28 700
Feb 23, 2024 11.75 11.75 11.75 11.75 11.75 100
Feb 22, 2024 11.13 12.00 11.13 11.75 11.75 3,900
Feb 21, 2024 10.95 11.50 10.94 11.14 11.14 5,900
Feb 20, 2024 11.03 11.80 11.00 11.01 11.01 5,200
Feb 16, 2024 11.10 12.00 11.03 11.20 11.20 1,800
Feb 15, 2024 11.30 12.18 11.03 11.03 11.03 4,700
Feb 14, 2024 11.30 12.29 11.03 11.56 11.56 5,100
Feb 13, 2024 11.39 11.83 11.03 11.40 11.40 9,300
Feb 12, 2024 12.06 13.20 12.06 13.20 13.20 3,300
Feb 9, 2024 11.84 11.84 11.03 11.20 11.20 2,900
Feb 8, 2024 11.80 12.00 11.80 12.00 12.00 1,400
Feb 7, 2024 11.96 12.93 11.77 12.93 12.93 1,200
Feb 6, 2024 12.23 12.23 12.23 12.23 12.23 600
Feb 5, 2024 11.97 12.23 11.92 12.23 12.23 2,300
Feb 2, 2024 12.45 13.20 12.45 13.04 13.04 1,200
Feb 1, 2024 12.42 12.42 12.42 12.42 12.42 700
Jan 31, 2024 12.71 12.75 12.71 12.75 12.75 1,000
Jan 30, 2024 12.99 12.99 12.99 12.99 12.99 600
Jan 29, 2024 12.49 12.99 12.49 12.99 12.99 1,300
Jan 26, 2024 12.52 12.69 12.48 12.69 12.69 2,500
Jan 25, 2024 12.68 12.68 12.61 12.64 12.64 4,600
Jan 24, 2024 12.77 12.77 11.98 11.98 11.98 1,400
Jan 23, 2024 12.25 12.75 11.20 12.00 12.00 2,800
Jan 22, 2024 12.00 12.01 12.00 12.01 12.01 800
Jan 19, 2024 12.01 12.13 12.01 12.13 12.13 1,600
Jan 18, 2024 12.09 12.09 12.09 12.09 12.09 600
Jan 17, 2024 12.05 12.42 12.05 12.42 12.42 900
Jan 16, 2024 12.29 12.74 12.13 12.74 12.74 3,400
Jan 12, 2024 12.51 13.00 12.02 12.90 12.90 3,300
Jan 11, 2024 13.00 13.00 13.00 13.00 13.00 300

Related Tickers

PTP.BE Pentixapharm Holding AG
2.9800
+0.17%
 
S09.F Sutro Biopharma, Inc.
1.8700
+0.54%
 
4AJ0.SG Alk-Abello A/S
19.46
+0.46%
 
2GH.MU Merus NV
46.40
+12.08%
 
BIOS.BR BioSenic S.A.
0.0058
-4.92%
 
ENZN Enzon Pharmaceuticals, Inc.
0.1500
-8.48%
 
BAI.AS BenevolentAI S.A.
0.3640
-2.15%
 
PHVS Pharvaris N.V.
17.80
-3.99%
 
HYL.BR Hyloris Pharmaceuticals SA
6.08
0.00%
 
NBTX Nanobiotix S.A.
2.8300
-1.05%