Pharming Group NV (PHAR) Historical Stock Data
9.30 ↓0.25 (-2.62%)
As of May 9, 2024, 11:30am EST.
Historical Data
In the past 30 trading days, PHAR is up 1.60% a day on average. There have been 23 days where Pharming Group NV closed green and 7 days where PHAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 9.33 | 9.30 | ↓$0.03 (-0.32%) | 9.29 | 9.55 | 1.09K |
| 2024-05-16 | 9.40 | 9.55 | ↑$0.15 (1.60%) | 9.27 | 9.59 | 3.20K |
| 2024-05-15 | 9.32 | 9.59 | ↑$0.27 (2.90%) | 9.28 | 9.59 | 1.82K |
| 2024-05-14 | 9.29 | 9.63 | ↑$0.34 (3.66%) | 9.28 | 9.64 | 3.33K |
| 2024-05-13 | 9.59 | 9.34 | ↓$0.25 (-2.61%) | 9.34 | 9.62 | 1.44K |
| 2024-05-10 | 9.97 | 10.00 | ↑$0.03 (0.30%) | 9.40 | 10.20 | 2.93K |
| 2024-05-09 | 9.33 | 9.69 | ↑$0.36 (3.84%) | 9.33 | 9.69 | 1.06K |
| 2024-05-08 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.50 | 9.53 | 1.44K |
| 2024-05-07 | 9.56 | 9.66 | ↑$0.10 (1.05%) | 9.56 | 9.66 | 428 |
| 2024-05-06 | 9.79 | 9.73 | ↓$0.06 (-0.66%) | 9.59 | 9.95 | 1.88K |
| 2024-05-03 | 9.84 | 10.00 | ↑$0.16 (1.63%) | 9.37 | 10.00 | 1.53K |
| 2024-05-02 | 9.37 | 10.00 | ↑$0.63 (6.72%) | 9.37 | 10.00 | 3.36K |
| 2024-05-01 | 9.80 | 10.45 | ↑$0.65 (6.63%) | 9.80 | 10.45 | 1.98K |
| 2024-04-30 | 9.36 | 9.77 | ↑$0.41 (4.38%) | 9.36 | 9.77 | 1.16K |
| 2024-04-29 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.91 | 1.26K |
| 2024-04-26 | 9.53 | 9.80 | ↑$0.27 (2.84%) | 9.53 | 9.94 | 1.70K |
| 2024-04-25 | 9.59 | 10.45 | ↑$0.86 (8.97%) | 9.42 | 10.71 | 4.44K |
| 2024-04-24 | 9.73 | 9.83 | ↑$0.10 (1.03%) | 9.63 | 9.89 | 2.74K |
| 2024-04-23 | 9.69 | 9.60 | ↓$0.09 (-0.94%) | 9.60 | 9.69 | 794 |
| 2024-04-22 | 9.95 | 9.92 | ↓$0.03 (-0.30%) | 9.92 | 9.95 | 889 |
| 2024-04-19 | 9.35 | 10.00 | ↑$0.65 (6.95%) | 9.33 | 10.18 | 6.27K |
| 2024-04-18 | 9.33 | 9.33 | ↑$0.00 (0.00%) | 9.27 | 9.70 | 3.55K |
| 2024-04-17 | 10.12 | 10.17 | ↑$0.05 (0.49%) | 10.01 | 10.55 | 9.82K |
| 2024-04-16 | 10.07 | 10.17 | ↑$0.10 (0.99%) | 10.07 | 10.17 | 1.98K |
| 2024-04-15 | 10.53 | 10.78 | ↑$0.25 (2.37%) | 10.40 | 10.78 | 1.20K |
| 2024-04-12 | 10.81 | 10.53 | ↓$0.28 (-2.59%) | 10.53 | 10.81 | 1.34K |
| 2024-04-11 | 10.75 | 11.30 | ↑$0.55 (5.12%) | 10.74 | 11.30 | 3.52K |
| 2024-04-10 | 10.48 | 10.48 | ↑$0.00 (0.00%) | 10.48 | 10.48 | 728 |
| 2024-04-09 | 10.65 | 10.00 | ↓$0.65 (-6.10%) | 10.00 | 10.65 | 11.76K |
| 2024-04-08 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 372 |
Create an account or log in to view more rows.
$PHAR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PHAR call the SEC
$PHAR Holding.
$PHAR Longs will be rewarded handsomely
$PHAR it's true....
$PHAR come on I wana jump up and down
$PHAR cup and handle forming
$PHAR has just been halted from trading due to volatility.
$PHAR watch for another rejection up here
$PHAR yeah we're going green today