Pharming Group N.V. (PHAR) Charts

$9.93

south_east
-$0.19 (-1.88%)
Day's range
$9.39
Day's range
$9.93

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