Advertisement
Advertisement
U.S. Markets open in 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

Pharming Group N.V. (PHAR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
10.51+0.21 (+2.04%)
At close: 03:59PM EDT
10.51 0.00 (0.00%)
Pre-Market: 07:54AM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2022------
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-
Jul 13, 20227.377.607.377.607.603,300
Jul 12, 20227.617.617.617.617.61100
Jul 11, 20227.757.757.747.757.751,100
Jul 08, 20227.427.427.427.427.42300
Jul 07, 20227.517.517.267.427.422,000
Jul 06, 20227.347.347.347.347.341,000
Jul 05, 20227.807.806.856.856.854,200
Jul 01, 20228.068.067.867.867.862,000
Jun 30, 20228.208.767.618.768.761,800
Jun 29, 20227.807.807.057.557.551,500
Jun 28, 20227.807.807.807.807.80-
Jun 27, 20227.908.027.687.807.804,600
Jun 24, 20228.108.107.257.667.661,700
Jun 23, 20227.717.717.717.717.71500
Jun 22, 20227.508.057.357.717.715,000
Jun 21, 20227.527.977.527.707.706,300
Jun 17, 20226.717.406.717.277.279,100
Jun 16, 20227.067.066.106.616.615,800
Jun 15, 20227.187.207.177.207.202,600
Jun 14, 20227.317.316.697.107.107,200
Jun 13, 20227.407.557.407.507.501,400
Jun 10, 20227.848.007.507.887.888,000
Jun 09, 20228.618.618.618.618.61300
Jun 08, 20228.228.618.108.618.614,400
Jun 07, 20228.198.708.198.508.501,000
Jun 06, 20228.048.478.048.478.473,900
Jun 03, 20228.018.047.898.018.014,100
Jun 02, 20227.978.107.717.717.712,500
Jun 01, 20228.008.028.008.008.002,800
May 31, 20228.238.268.138.138.134,100
May 27, 20228.068.238.008.238.23700
May 26, 20228.398.708.158.158.153,300
May 25, 20228.108.108.108.108.101,000
May 24, 20228.178.178.148.148.14300
May 23, 20228.268.268.268.268.26100
May 20, 20228.008.218.008.188.181,200
May 19, 20227.807.807.807.807.80500
May 18, 20227.798.207.107.327.324,600
May 17, 20227.868.257.727.867.861,800
May 16, 20227.698.167.418.168.167,000
May 13, 20227.508.587.218.058.0511,400
May 12, 20227.258.047.187.587.5810,500
May 11, 20227.568.516.717.307.308,900
May 10, 20227.617.637.007.377.372,300
May 09, 20227.668.226.737.407.4011,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement