Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pharming Group N.V. (PHAR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
13.25+0.33 (+2.55%)
At close: 03:55PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202212.2813.2512.2813.2513.258,500
Dec 01, 202213.1913.1913.0613.0613.061,600
Nov 30, 202212.7013.0612.3112.4612.469,100
Nov 29, 202212.3513.2511.7612.5012.504,600
Nov 28, 202211.8912.9311.8912.2512.2518,700
Nov 25, 202212.0012.5411.5011.7611.768,100
Nov 23, 202211.7711.9311.7511.7511.752,200
Nov 22, 202211.7812.0011.1011.7011.706,500
Nov 21, 202212.0012.0011.9011.9311.932,700
Nov 18, 202211.4511.7511.4511.4511.452,500
Nov 17, 202211.0711.0711.0711.0711.071,000
Nov 16, 202211.7511.8011.6311.7411.7416,200
Nov 15, 202211.6811.7011.5811.6911.691,100
Nov 14, 202211.4911.6811.0211.4611.4610,000
Nov 11, 202211.2511.4911.1611.4911.4922,500
Nov 10, 202211.1011.1310.9910.9910.993,700
Nov 09, 202211.0411.0410.8511.0211.022,200
Nov 08, 202210.9611.0110.0610.8010.807,400
Nov 07, 202210.8611.5810.5211.4011.406,200
Nov 04, 202210.8010.9310.8010.8710.873,500
Nov 03, 202211.4911.5011.0711.1711.174,000
Nov 02, 202211.4011.5010.1311.4011.4019,300
Nov 01, 202210.7012.709.9511.4011.4033,900
Oct 31, 202210.0710.379.009.699.6910,800
Oct 28, 20229.759.949.009.389.386,500
Oct 27, 20229.179.179.179.179.17-
Oct 26, 20229.179.179.179.179.17100
Oct 25, 20229.609.729.609.609.60900
Oct 24, 20229.3010.079.3010.0710.071,100
Oct 21, 20229.289.619.289.519.511,300
Oct 20, 20229.409.789.159.789.782,200
Oct 19, 20229.689.708.989.309.307,200
Oct 18, 20229.7410.079.6810.0710.071,200
Oct 17, 20229.709.889.239.509.5015,600
Oct 14, 20229.909.908.659.259.2511,700
Oct 13, 20229.259.389.259.309.30700
Oct 12, 20229.559.559.279.279.271,200
Oct 11, 20229.3510.239.009.209.2012,600
Oct 10, 202210.1010.159.409.469.4618,600
Oct 07, 20229.9710.809.9710.3910.3913,000
Oct 06, 202210.7610.809.9810.1010.1019,000
Oct 05, 202210.7410.989.8710.7010.7017,500
Oct 04, 202211.0012.0410.8011.6611.6615,200
Oct 03, 202210.1510.719.5210.7010.7010,400
Sep 30, 202210.1510.659.849.849.842,300
Sep 29, 202210.7610.769.9510.6910.697,800
Sep 28, 202210.4710.659.6510.5110.5121,700
Sep 27, 202210.1711.449.8510.3010.3020,200
Sep 26, 202210.8010.839.4410.4310.436,000
Sep 23, 202210.6310.8610.6010.8610.861,900
Sep 22, 202211.2511.2510.5810.6310.634,000
Sep 21, 202211.6211.6211.5911.5911.59500
Sep 20, 202211.7511.7511.2511.2511.252,200
Sep 19, 202211.3011.6411.2511.2511.252,100
Sep 16, 202212.1312.2411.1611.1611.165,300
Sep 15, 202211.7511.8211.7011.7011.701,300
Sep 14, 202212.0812.0812.0812.0812.08-
Sep 13, 202211.6712.0811.6512.0812.081,500
Sep 12, 202212.2512.4012.2312.4012.402,900
Sep 09, 202212.7512.7812.4012.4012.4013,900
Sep 08, 202212.1012.6412.1012.1612.161,500
Sep 07, 202211.8211.8211.8211.8211.82300
Sep 06, 202212.3412.3411.2711.9611.964,700
Sep 02, 202212.0212.7212.0212.5912.592,200
Sep 01, 202211.8111.8111.8111.8111.81500
Aug 31, 202211.8512.1111.8512.1112.11500
Aug 30, 202211.6511.9011.5411.5411.545,000
Aug 29, 202212.0512.4611.6612.4412.442,200
Aug 26, 202212.2212.2211.4512.1212.1210,100
Aug 25, 202212.3712.9812.3712.6312.635,100
Aug 24, 202212.0212.3712.0212.2612.265,700
Aug 23, 202211.7012.0711.7012.0612.0617,200
Aug 22, 202211.1111.5311.1111.1511.15800
Aug 19, 202211.5611.5611.5511.5611.561,400
Aug 18, 202211.4011.7511.2411.4711.476,500
Aug 17, 202211.3211.3211.2411.2611.264,100
Aug 16, 202210.9911.4910.9911.4711.472,500
Aug 15, 202210.6510.9710.6010.9710.972,400
Aug 12, 202210.4110.6010.2510.2510.258,900
Aug 11, 202210.6010.7410.6010.7410.741,900
Aug 10, 202210.3110.4910.3110.3810.381,300
Aug 09, 20229.9810.289.7610.2510.252,300
Aug 08, 20229.659.909.519.659.6511,000
Aug 05, 20229.059.189.019.189.183,800
Aug 04, 20228.898.908.888.908.902,500
Aug 03, 20228.138.137.917.917.911,100
Aug 02, 20227.908.207.607.607.604,600
Aug 01, 20227.678.237.658.058.051,800
Jul 29, 20227.627.627.627.627.62-
Jul 28, 20227.627.627.627.627.62-
Jul 27, 20227.627.627.627.627.62200
Jul 26, 20227.767.767.657.687.682,000
Jul 25, 20228.008.007.587.587.58400
Jul 22, 20228.108.108.108.108.10100
Jul 21, 20228.168.168.168.168.16200
Jul 20, 20227.847.987.847.987.981,300
Jul 19, 20227.587.737.587.587.581,200
Jul 18, 20227.587.587.587.587.58200
Jul 15, 20227.267.267.267.267.26200
Jul 14, 20227.607.607.607.607.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement