Pharming Group NV (PHAR) Historical Stock Data
10.00 ↑0.00 (0.00%)
As of May 2, 2024, 2:57pm EST.
Historical Data
In the past 30 trading days, PHAR is up 1.20% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 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 |
| 2024-04-05 | 10.76 | 10.60 | ↓$0.16 (-1.49%) | 10.60 | 10.76 | 616 |
| 2024-04-04 | 10.69 | 10.69 | ↑$0.00 (0.00%) | 10.69 | 10.69 | 441 |
| 2024-04-03 | 10.96 | 10.96 | ↑$0.00 (0.00%) | 10.96 | 10.96 | 312 |
| 2024-04-02 | 10.87 | 10.76 | ↓$0.11 (-1.00%) | 10.76 | 10.87 | 1.17K |
| 2024-04-01 | 11.00 | 11.29 | ↑$0.29 (2.59%) | 10.55 | 11.29 | 1.98K |
| 2024-03-28 | 10.84 | 10.84 | ↑$0.00 (0.00%) | 10.84 | 10.84 | 476 |
| 2024-03-27 | 10.80 | 10.84 | ↑$0.04 (0.37%) | 10.79 | 10.85 | 1.16K |
| 2024-03-26 | 11.15 | 10.85 | ↓$0.30 (-2.67%) | 10.85 | 11.15 | 0.93K |
| 2024-03-25 | 11.27 | 11.27 | ↑$0.00 (0.00%) | 11.27 | 11.27 | 457 |
| 2024-03-22 | 11.26 | 11.27 | ↑$0.01 (0.09%) | 11.26 | 11.27 | 239 |
Create an account or log in to view more rows.
$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
$PHAR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$PHAR GET IN mofos!!!
$PHAR is going to have a run next month