-
5 DAY PERFORMANCE
+5.73% -
1 MONTH PERFORMANCE
+10.40% -
3 MONTH PERFORMANCE
+5.47% -
6 MONTH PERFORMANCE
-24.80% -
YEAR-TO-DATE PERFORMANCE
-25.72% -
1 YEAR PERFORMANCE
-25.53%
Pharming Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.25 | $8.25 (0%) | $8.25 | $8.25 | 774 | $559.64 M |
| 09/27/2024 | $8.32 | $8.49 (2.04%) | $8.65 | $8.16 | 8,832 | $575.92 M |
| 09/26/2024 | $7.94 | $8.03 (1.13%) | $8.03 | $7.84 | 6,400 | $544.72 M |
| 09/25/2024 | $7.70 | $7.70 (0%) | $7.76 | $7.70 | 7,200 | $522.33 M |
| 09/24/2024 | $7.60 | $7.60 (0%) | $7.60 | $7.60 | 330 | $515.55 M |
| 09/23/2024 | $7.66 | $7.66 (0%) | $7.66 | $7.66 | 1,104 | $519.62 M |
| 09/20/2024 | $7.67 | $7.59 (-1.04%) | $7.67 | $7.53 | 4,400 | $514.87 M |
| 09/19/2024 | $7.83 | $8.04 (2.68%) | $8.04 | $7.73 | 4,500 | $545.40 M |
| 09/18/2024 | $7.91 | $7.94 (0.38%) | $7.94 | $7.91 | 1,400 | $538.61 M |
| 09/17/2024 | $7.97 | $7.92 (-0.63%) | $8.06 | $7.60 | 3,100 | $537.26 M |
| 09/16/2024 | $8.03 | $7.80 (-2.86%) | $8.04 | $7.50 | 12,200 | $529.12 M |
| 09/13/2024 | $7.76 | $7.50 (-3.35%) | $7.99 | $7.40 | 2,700 | $508.77 M |
| 09/12/2024 | $7.30 | $7.53 (3.15%) | $7.53 | $7.10 | 9,300 | $510.80 M |
| 09/11/2024 | $7.39 | $7.12 (-3.65%) | $7.48 | $7.06 | 10,800 | $482.99 M |
| 09/10/2024 | $7.25 | $7.04 (-2.9%) | $7.25 | $6.96 | 6,400 | $477.56 M |
| 09/09/2024 | $7.07 | $6.99 (-1.13%) | $7.45 | $6.73 | 13,400 | $474.17 M |
| 09/06/2024 | $7.38 | $7.08 (-4.07%) | $7.38 | $7.08 | 6,600 | $480.27 M |
| 09/05/2024 | $7.49 | $7.37 (-1.6%) | $7.60 | $7.32 | 4,800 | $499.95 M |
| 09/04/2024 | $7.50 | $7.46 (-0.53%) | $7.69 | $7.15 | 2,245 | $506.05 M |
| 09/03/2024 | $7.68 | $7.60 (-1.04%) | $7.70 | $7.41 | 5,326 | $515.55 M |
| 08/30/2024 | $7.79 | $7.69 (-1.28%) | $8.04 | $7.47 | 2,500 | $521.65 M |
| 08/29/2024 | $7.77 | $7.78 (0.13%) | $7.90 | $7.67 | 2,811 | $527.76 M |
| 08/28/2024 | $7.46 | $7.47 (0.13%) | $7.62 | $7.46 | 1,128 | $506.73 M |
| 08/27/2024 | $7.87 | $8.12 (3.18%) | $8.12 | $7.73 | 1,300 | $550.82 M |
| 08/26/2024 | $7.90 | $7.80 (-1.27%) | $7.98 | $7.76 | 9,000 | $529.12 M |
| 08/23/2024 | $7.62 | $7.56 (-0.79%) | $7.78 | $7.55 | 9,441 | $512.84 M |
| 08/22/2024 | $8.35 | $7.95 (-4.79%) | $8.35 | $7.95 | 12,227 | $539.29 M |
| 08/21/2024 | $7.94 | $8.18 (3.02%) | $8.33 | $7.79 | 11,000 | $554.89 M |
| 08/20/2024 | $8.05 | $7.82 (-2.86%) | $8.05 | $7.52 | 7,200 | $530.47 M |
| 08/19/2024 | $8.07 | $7.98 (-1.12%) | $8.16 | $7.88 | 5,100 | $541.33 M |
| 08/16/2024 | $7.93 | $7.76 (-2.14%) | $7.93 | $7.72 | 1,235 | $526.40 M |
| 08/15/2024 | $7.97 | $7.72 (-3.14%) | $7.97 | $7.50 | 3,133 | $523.69 M |
| 08/14/2024 | $7.84 | $8.00 (2.04%) | $8.00 | $7.84 | 1,342 | $542.68 M |
| 08/13/2024 | $7.59 | $7.42 (-2.24%) | $7.85 | $7.20 | 12,619 | $503.34 M |
| 08/12/2024 | $7.53 | $7.62 (1.2%) | $8.09 | $7.53 | 9,200 | $516.91 M |
| 08/09/2024 | $7.79 | $8.00 (2.7%) | $8.00 | $7.79 | 1,500 | $542.68 M |
| 08/08/2024 | $7.91 | $7.85 (-0.76%) | $7.91 | $7.85 | 700 | $532.51 M |
| 08/07/2024 | $8.00 | $7.90 (-1.25%) | $8.10 | $7.51 | 15,100 | $535.90 M |
| 08/06/2024 | $7.78 | $8.09 (3.98%) | $8.09 | $7.70 | 1,600 | $548.79 M |
| 08/05/2024 | $7.30 | $7.58 (3.84%) | $7.58 | $7.29 | 3,500 | $514.19 M |
| 08/02/2024 | $7.72 | $7.25 (-6.09%) | $7.77 | $7.25 | 16,933 | $491.81 M |
| 08/01/2024 | $8.21 | $7.63 (-7.06%) | $8.21 | $7.59 | 3,647 | $517.58 M |
| 07/31/2024 | $8.69 | $8.33 (-4.14%) | $8.70 | $8.01 | 10,514 | $565.07 M |
| 07/30/2024 | $8.32 | $7.82 (-6.01%) | $8.87 | $7.82 | 67,700 | $524.78 M |
| 07/29/2024 | $8.32 | $6.82 (-18.03%) | $8.32 | $6.65 | 9,407 | $457.67 M |
| 07/26/2024 | $8.44 | $7.99 (-5.33%) | $8.44 | $7.99 | 3,031 | $536.19 M |
| 07/25/2024 | $8.77 | $8.50 (-3.08%) | $8.77 | $8.48 | 1,400 | $570.41 M |
| 07/24/2024 | $8.50 | $8.49 (-0.12%) | $8.51 | $8.30 | 2,900 | $569.74 M |
| 07/23/2024 | $8.66 | $8.96 (3.46%) | $8.96 | $8.57 | 1,922 | $601.28 M |
| 07/22/2024 | $8.62 | $8.65 (0.35%) | $8.65 | $8.24 | 1,729 | $580.48 M |
| 07/19/2024 | $8.51 | $8.51 (0%) | $8.51 | $8.51 | 230 | $571.08 M |
| 07/18/2024 | $8.69 | $8.77 (0.92%) | $8.81 | $8.69 | 1,844 | $588.53 M |
| 07/17/2024 | $8.72 | $8.85 (1.49%) | $8.85 | $8.72 | 505 | $593.90 M |
| 07/16/2024 | $8.82 | $8.53 (-3.29%) | $8.82 | $8.53 | 1,511 | $572.43 M |
| 07/15/2024 | $8.71 | $8.71 (0%) | $8.71 | $8.71 | 1,257 | $584.50 M |
| 07/12/2024 | $9.00 | $8.76 (-2.67%) | $9.00 | $8.76 | 602 | $587.86 M |
| 07/11/2024 | $8.65 | $8.38 (-3.12%) | $8.71 | $7.75 | 10,383 | $562.36 M |
| 07/10/2024 | $8.46 | $8.28 (-2.13%) | $8.51 | $8.00 | 4,608 | $555.65 M |
| 07/09/2024 | $8.47 | $8.21 (-3.07%) | $8.47 | $8.21 | 386 | $550.95 M |
| 07/08/2024 | $8.34 | $8.17 (-2.04%) | $8.34 | $8.17 | 1,173 | $548.27 M |
| 07/05/2024 | $8.17 | $8.13 (-0.49%) | $8.40 | $8.07 | 1,379 | $545.58 M |
| 07/03/2024 | $8.43 | $8.43 (0%) | $8.43 | $8.43 | 420 | $565.71 M |
| 07/02/2024 | $8.05 | $8.05 (0%) | $8.07 | $8.05 | 1,317 | $540.21 M |
| 07/01/2024 | $8.25 | $8.05 (-2.42%) | $8.25 | $8.05 | 15,884 | $540.21 M |