5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
+10.58%
3 MONTH PERFORMANCE
+16.69%
6 MONTH PERFORMANCE
+13.36%
YEAR-TO-DATE PERFORMANCE
-1.39%
1 YEAR PERFORMANCE
-23.02%
Pharming Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.77 | $9.93 (1.64%) | $9.93 | $9.39 | 1,921 | $641.73 M |
| 01/13/2025 | $9.39 | $9.37 (-0.21%) | $10.15 | $9.14 | 5,913 | $605.54 M |
| 01/10/2025 | $9.94 | $9.71 (-2.31%) | $9.95 | $9.71 | 2,400 | $627.51 M |
| 01/08/2025 | $9.76 | $9.75 (-0.1%) | $10.15 | $9.56 | 1,800 | $630.09 M |
| 01/07/2025 | $9.64 | $9.81 (1.76%) | $10.08 | $9.64 | 6,100 | $633.97 M |
| 01/06/2025 | $9.55 | $10.15 (6.28%) | $10.15 | $9.52 | 6,188 | $655.94 M |
| 01/03/2025 | $10.23 | $9.89 (-3.32%) | $10.23 | $9.89 | 5,500 | $639.14 M |
| 01/02/2025 | $10.03 | $10.46 (4.29%) | $10.60 | $9.99 | 9,900 | $675.98 M |
| 12/31/2024 | $9.90 | $10.07 (1.72%) | $10.29 | $9.89 | 4,500 | $650.77 M |
| 12/30/2024 | $9.99 | $9.70 (-2.9%) | $9.99 | $9.70 | 4,700 | $626.86 M |
| 12/27/2024 | $10.01 | $10.22 (2.1%) | $10.22 | $9.87 | 6,443 | $660.47 M |
| 12/26/2024 | $10.61 | $10.60 (-0.09%) | $11.07 | $10.33 | 5,400 | $685.03 M |
| 12/24/2024 | $10.55 | $10.55 (0%) | $10.55 | $9.34 | 6,811 | $681.79 M |
| 12/23/2024 | $9.50 | $10.43 (9.79%) | $10.45 | $9.10 | 16,100 | $674.04 M |
| 12/20/2024 | $9.10 | $9.10 (0%) | $9.27 | $9.05 | 3,815 | $588.09 M |
| 12/19/2024 | $9.04 | $8.94 (-1.11%) | $9.04 | $8.24 | 3,952 | $577.75 M |
| 12/18/2024 | $8.48 | $8.49 (0.12%) | $8.58 | $8.29 | 12,993 | $438.93 M |
| 12/17/2024 | $8.90 | $8.80 (-1.12%) | $8.90 | $8.80 | 2,945 | $454.96 M |
| 12/16/2024 | $8.91 | $8.89 (-0.22%) | $9.11 | $8.71 | 7,391 | $459.61 M |
| 12/13/2024 | $9.20 | $8.98 (-2.39%) | $9.20 | $8.86 | 3,000 | $464.27 M |
| 12/12/2024 | $9.19 | $9.32 (1.41%) | $9.39 | $9.05 | 3,223 | $481.84 M |
| 12/11/2024 | $9.59 | $9.27 (-3.34%) | $9.59 | $9.26 | 32,230 | $479.26 M |
| 12/10/2024 | $8.70 | $8.74 (0.46%) | $8.79 | $8.26 | 4,419 | $451.86 M |
| 12/09/2024 | $8.44 | $8.26 (-2.13%) | $8.79 | $8.08 | 8,330 | $427.04 M |
| 12/06/2024 | $7.77 | $7.72 (-0.64%) | $7.78 | $7.56 | 7,900 | $399.12 M |
| 12/05/2024 | $7.83 | $7.56 (-3.45%) | $7.83 | $7.56 | 2,022 | $390.85 M |
| 12/04/2024 | $7.58 | $7.74 (2.11%) | $7.77 | $7.55 | 13,817 | $400.16 M |
| 12/03/2024 | $7.69 | $7.47 (-2.86%) | $7.71 | $7.47 | 1,600 | $386.20 M |
| 12/02/2024 | $7.62 | $7.55 (-0.92%) | $7.80 | $7.36 | 10,724 | $390.34 M |
| 11/29/2024 | $7.70 | $7.35 (-4.55%) | $7.83 | $7.35 | 5,900 | $380.00 M |
| 11/27/2024 | $7.55 | $7.58 (0.4%) | $7.95 | $7.55 | 4,600 | $391.89 M |
| 11/26/2024 | $7.61 | $7.45 (-2.1%) | $7.65 | $7.41 | 1,700 | $385.17 M |
| 11/25/2024 | $7.85 | $7.65 (-2.55%) | $7.95 | $7.64 | 10,500 | $395.51 M |
| 11/22/2024 | $7.69 | $7.53 (-2.08%) | $7.80 | $7.53 | 5,203 | $389.30 M |
| 11/21/2024 | $7.40 | $7.76 (4.86%) | $7.80 | $7.31 | 13,700 | $401.19 M |
| 11/20/2024 | $7.50 | $7.68 (2.4%) | $7.68 | $7.46 | 8,344 | $397.06 M |
| 11/19/2024 | $7.51 | $7.55 (0.53%) | $7.55 | $7.47 | 1,949 | $390.34 M |
| 11/18/2024 | $7.66 | $7.75 (1.17%) | $7.75 | $7.52 | 6,434 | $400.68 M |
| 11/15/2024 | $7.80 | $8.18 (4.87%) | $8.18 | $7.60 | 13,100 | $422.91 M |
| 11/14/2024 | $8.01 | $7.90 (-1.37%) | $8.28 | $7.78 | 10,415 | $408.43 M |
| 11/13/2024 | $7.74 | $8.10 (4.65%) | $8.10 | $7.70 | 5,300 | $418.77 M |
| 11/12/2024 | $8.02 | $8.00 (-0.25%) | $8.55 | $7.77 | 5,700 | $413.60 M |
| 11/11/2024 | $8.07 | $8.00 (-0.87%) | $8.20 | $7.80 | 6,843 | $413.60 M |
| 11/08/2024 | $8.31 | $8.17 (-1.68%) | $8.65 | $7.97 | 8,109 | $554.22 M |
| 11/07/2024 | $8.06 | $8.31 (3.1%) | $8.50 | $8.01 | 9,135 | $563.71 M |
| 11/06/2024 | $7.86 | $7.90 (0.51%) | $8.09 | $7.80 | 8,323 | $535.90 M |
| 11/05/2024 | $8.20 | $8.13 (-0.85%) | $8.20 | $8.13 | 1,021 | $551.50 M |
| 11/04/2024 | $8.41 | $8.33 (-0.95%) | $8.69 | $8.28 | 10,600 | $565.07 M |
| 11/01/2024 | $8.50 | $8.52 (0.24%) | $8.90 | $8.46 | 7,831 | $577.96 M |
| 10/31/2024 | $8.83 | $8.91 (0.91%) | $8.91 | $8.40 | 6,628 | $604.41 M |
| 10/30/2024 | $8.69 | $8.86 (1.96%) | $8.86 | $8.69 | 2,221 | $601.02 M |
| 10/29/2024 | $8.66 | $8.68 (0.23%) | $8.70 | $8.63 | 2,100 | $588.81 M |
| 10/28/2024 | $8.68 | $8.84 (1.84%) | $8.84 | $8.56 | 2,504 | $599.67 M |
| 10/25/2024 | $8.77 | $8.70 (-0.8%) | $8.78 | $8.43 | 6,324 | $590.17 M |
| 10/24/2024 | $8.29 | $8.30 (0.12%) | $8.46 | $7.93 | 6,436 | $563.03 M |
| 10/23/2024 | $9.56 | $8.96 (-6.28%) | $9.56 | $8.60 | 14,213 | $607.81 M |
| 10/22/2024 | $9.14 | $8.94 (-2.19%) | $9.26 | $8.35 | 5,803 | $606.45 M |
| 10/21/2024 | $8.91 | $8.91 (0%) | $8.91 | $8.91 | 543 | $604.41 M |
| 10/18/2024 | $8.69 | $9.16 (5.41%) | $9.16 | $8.69 | 942 | $621.37 M |
| 10/17/2024 | $8.51 | $8.61 (1.18%) | $8.81 | $8.51 | 5,300 | $584.06 M |
| 10/16/2024 | $8.60 | $8.68 (0.93%) | $8.68 | $8.60 | 1,535 | $588.81 M |
| 10/15/2024 | $8.77 | $8.70 (-0.8%) | $8.79 | $8.53 | 4,100 | $590.17 M |
| 10/14/2024 | $8.62 | $8.51 (-1.28%) | $8.80 | $8.36 | 8,200 | $577.28 M |