Pharming Group N.V. (PHAR)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1,300 |
| 26 Apr 2024 | 9.53 | 9.94 | 9.53 | 9.80 | 9.80 | 1,700 |
| 25 Apr 2024 | 9.59 | 10.71 | 9.42 | 10.45 | 10.45 | 4,400 |
| 24 Apr 2024 | 9.73 | 9.89 | 9.63 | 9.83 | 9.83 | 2,700 |
| 23 Apr 2024 | 9.69 | 9.69 | 9.60 | 9.60 | 9.60 | 800 |
| 22 Apr 2024 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | 900 |
| 19 Apr 2024 | 9.35 | 10.18 | 9.33 | 10.00 | 10.00 | 6,300 |
| 18 Apr 2024 | 9.33 | 9.70 | 9.27 | 9.33 | 9.33 | 3,500 |
| 17 Apr 2024 | 10.12 | 10.55 | 10.01 | 10.17 | 10.17 | 9,800 |
| 16 Apr 2024 | 10.07 | 10.17 | 10.07 | 10.17 | 10.17 | 2,000 |
| 15 Apr 2024 | 10.53 | 10.78 | 10.40 | 10.78 | 10.78 | 1,200 |
| 12 Apr 2024 | 10.81 | 10.81 | 10.53 | 10.53 | 10.53 | 1,300 |
| 11 Apr 2024 | 10.75 | 11.30 | 10.74 | 11.30 | 11.30 | 3,500 |
| 10 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 700 |
| 09 Apr 2024 | 10.65 | 10.65 | 10.00 | 10.00 | 10.00 | 11,800 |
| 08 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 400 |
| 05 Apr 2024 | 10.76 | 10.76 | 10.60 | 10.60 | 10.60 | 600 |
| 04 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 400 |
| 03 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 300 |
| 02 Apr 2024 | 10.87 | 10.87 | 10.76 | 10.76 | 10.76 | 1,200 |
| 01 Apr 2024 | 11.00 | 11.28 | 10.55 | 11.28 | 11.28 | 2,000 |
| 28 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 500 |
| 27 Mar 2024 | 10.80 | 10.85 | 10.79 | 10.84 | 10.84 | 1,200 |
| 26 Mar 2024 | 11.15 | 11.15 | 10.85 | 10.85 | 10.85 | 900 |
| 25 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 500 |
| 22 Mar 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 200 |
| 21 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,200 |
| 20 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| 19 Mar 2024 | 11.32 | 11.32 | 10.72 | 11.00 | 11.00 | 1,800 |
| 18 Mar 2024 | 11.80 | 11.80 | 10.71 | 11.50 | 11.50 | 9,700 |
| 15 Mar 2024 | 11.42 | 11.49 | 11.34 | 11.49 | 11.49 | 2,700 |
| 14 Mar 2024 | 11.06 | 11.07 | 10.92 | 10.92 | 10.92 | 4,900 |
| 13 Mar 2024 | 11.77 | 11.77 | 11.11 | 11.11 | 11.11 | 1,200 |
| 12 Mar 2024 | 11.94 | 11.94 | 11.88 | 11.88 | 11.88 | 1,000 |
| 11 Mar 2024 | 11.48 | 11.65 | 11.48 | 11.65 | 11.65 | 1,400 |
| 08 Mar 2024 | 11.60 | 11.60 | 11.51 | 11.51 | 11.51 | 900 |
| 07 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,300 |
| 06 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,000 |
| 05 Mar 2024 | 11.05 | 11.90 | 10.88 | 11.16 | 11.16 | 8,200 |
| 04 Mar 2024 | 10.83 | 12.20 | 10.38 | 11.79 | 11.79 | 12,700 |
| 01 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 500 |
| 29 Feb 2024 | 11.18 | 11.45 | 11.18 | 11.45 | 11.45 | 4,700 |
| 28 Feb 2024 | 11.28 | 11.44 | 10.74 | 11.10 | 11.10 | 2,200 |
| 27 Feb 2024 | 11.26 | 11.60 | 11.16 | 11.16 | 11.16 | 1,500 |
| 26 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 700 |
| 23 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 100 |
| 22 Feb 2024 | 11.13 | 12.00 | 11.13 | 11.75 | 11.75 | 3,900 |
| 21 Feb 2024 | 10.95 | 11.50 | 10.94 | 11.14 | 11.14 | 5,900 |
| 20 Feb 2024 | 11.03 | 11.80 | 11.00 | 11.01 | 11.01 | 5,200 |
| 16 Feb 2024 | 11.10 | 12.00 | 11.03 | 11.20 | 11.20 | 1,800 |
| 15 Feb 2024 | 11.30 | 12.18 | 11.03 | 11.03 | 11.03 | 4,700 |
| 14 Feb 2024 | 11.30 | 12.29 | 11.03 | 11.56 | 11.56 | 5,100 |
| 13 Feb 2024 | 11.39 | 11.83 | 11.03 | 11.40 | 11.40 | 9,300 |
| 12 Feb 2024 | 12.06 | 13.20 | 12.06 | 13.20 | 13.20 | 3,300 |
| 09 Feb 2024 | 11.84 | 11.84 | 11.03 | 11.20 | 11.20 | 2,900 |
| 08 Feb 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1,400 |
| 07 Feb 2024 | 11.96 | 12.93 | 11.77 | 12.93 | 12.93 | 1,200 |
| 06 Feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 600 |
| 05 Feb 2024 | 11.97 | 12.23 | 11.92 | 12.23 | 12.23 | 2,300 |
| 02 Feb 2024 | 12.45 | 13.20 | 12.45 | 13.04 | 13.04 | 1,200 |
| 01 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 700 |
| 31 Jan 2024 | 12.71 | 12.75 | 12.71 | 12.75 | 12.75 | 1,000 |
| 30 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 600 |
| 29 Jan 2024 | 12.49 | 12.99 | 12.49 | 12.99 | 12.99 | 1,300 |
| 26 Jan 2024 | 12.52 | 12.69 | 12.48 | 12.69 | 12.69 | 2,500 |
| 25 Jan 2024 | 12.68 | 12.68 | 12.61 | 12.64 | 12.64 | 4,600 |
| 24 Jan 2024 | 12.77 | 12.77 | 11.98 | 11.98 | 11.98 | 1,400 |
| 23 Jan 2024 | 12.25 | 12.75 | 11.20 | 12.00 | 12.00 | 2,800 |
| 22 Jan 2024 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 800 |
| 19 Jan 2024 | 12.01 | 12.13 | 12.01 | 12.13 | 12.13 | 1,600 |
| 18 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 600 |
| 17 Jan 2024 | 12.05 | 12.42 | 12.05 | 12.42 | 12.42 | 900 |
| 16 Jan 2024 | 12.29 | 12.74 | 12.13 | 12.74 | 12.74 | 3,400 |
| 12 Jan 2024 | 12.51 | 13.00 | 12.02 | 12.90 | 12.90 | 3,300 |
| 11 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| 10 Jan 2024 | 13.06 | 13.14 | 13.00 | 13.00 | 13.00 | 900 |
| 09 Jan 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 900 |
| 08 Jan 2024 | 12.50 | 12.70 | 12.50 | 12.69 | 12.69 | 1,900 |
| 05 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 200 |
| 04 Jan 2024 | 11.52 | 12.00 | 11.52 | 12.00 | 12.00 | 700 |
| 03 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 300 |
| 02 Jan 2024 | 11.67 | 11.92 | 11.50 | 11.50 | 11.50 | 700 |
| 29 Dec 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 500 |
| 28 Dec 2023 | 11.45 | 11.45 | 11.41 | 11.43 | 11.43 | 900 |
| 27 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Dec 2023 | 11.60 | 12.40 | 11.60 | 12.00 | 12.00 | 2,900 |
| 22 Dec 2023 | 11.60 | 11.60 | 11.09 | 11.59 | 11.59 | 1,500 |
| 21 Dec 2023 | 11.30 | 11.30 | 10.80 | 10.85 | 10.85 | 1,600 |
| 20 Dec 2023 | 11.47 | 11.47 | 11.20 | 11.20 | 11.20 | 1,100 |
| 19 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 400 |
| 18 Dec 2023 | 11.10 | 11.36 | 9.99 | 11.36 | 11.36 | 7,100 |
| 15 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2,400 |
| 14 Dec 2023 | 11.45 | 11.90 | 11.45 | 11.80 | 11.80 | 1,800 |
| 13 Dec 2023 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 1,700 |
| 12 Dec 2023 | 11.40 | 11.44 | 10.50 | 11.11 | 11.11 | 7,600 |
| 11 Dec 2023 | 11.34 | 11.89 | 11.32 | 11.88 | 11.88 | 1,100 |
| 08 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
| 07 Dec 2023 | 11.38 | 12.00 | 11.38 | 12.00 | 12.00 | 1,200 |
| 06 Dec 2023 | 11.25 | 11.88 | 11.18 | 11.18 | 11.18 | 1,400 |
| 05 Dec 2023 | 11.47 | 11.52 | 11.08 | 11.25 | 11.25 | 2,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.