Pharming Group NV (PHAR) Historical Stock Data
7.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHAR is up 0.36% a day on average. There have been 18 days where Pharming Group NV closed green and 12 days where PHAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.50 | 7.68 | ↑$0.19 (2.47%) | 7.46 | 7.68 | 8.26K |
| 2024-11-19 | 7.51 | 7.55 | ↑$0.03 (0.43%) | 7.47 | 7.55 | 1.95K |
| 2024-11-18 | 7.66 | 7.75 | ↑$0.09 (1.18%) | 7.52 | 7.75 | 6.43K |
| 2024-11-15 | 7.80 | 8.18 | ↑$0.38 (4.87%) | 7.60 | 8.18 | 13.06K |
| 2024-11-14 | 8.01 | 7.90 | ↓$0.11 (-1.37%) | 7.78 | 8.28 | 10.25K |
| 2024-11-13 | 7.74 | 8.10 | ↑$0.36 (4.65%) | 7.70 | 8.10 | 5.26K |
| 2024-11-12 | 8.02 | 8.00 | ↓$0.02 (-0.25%) | 7.77 | 8.55 | 5.66K |
| 2024-11-11 | 8.07 | 8.00 | ↓$0.07 (-0.84%) | 7.80 | 8.20 | 6.84K |
| 2024-11-08 | 8.31 | 8.17 | ↓$0.14 (-1.68%) | 7.97 | 8.65 | 8.11K |
| 2024-11-07 | 8.06 | 8.31 | ↑$0.25 (3.10%) | 8.01 | 8.50 | 9.14K |
| 2024-11-06 | 7.86 | 7.90 | ↑$0.04 (0.51%) | 7.80 | 8.09 | 8.31K |
| 2024-11-05 | 8.20 | 8.13 | ↓$0.07 (-0.85%) | 8.13 | 8.20 | 1.02K |
| 2024-11-04 | 8.41 | 8.33 | ↓$0.08 (-0.92%) | 8.28 | 8.69 | 10.58K |
| 2024-11-01 | 8.50 | 8.52 | ↑$0.02 (0.24%) | 8.46 | 8.90 | 7.83K |
| 2024-10-31 | 8.83 | 8.91 | ↑$0.08 (0.91%) | 8.40 | 8.91 | 6.63K |
| 2024-10-30 | 8.69 | 8.86 | ↑$0.17 (1.91%) | 8.69 | 8.86 | 2.22K |
| 2024-10-29 | 8.66 | 8.68 | ↑$0.02 (0.23%) | 8.63 | 8.70 | 2.09K |
| 2024-10-28 | 8.68 | 8.84 | ↑$0.16 (1.84%) | 8.56 | 8.84 | 2.50K |
| 2024-10-25 | 8.77 | 8.70 | ↓$0.07 (-0.80%) | 8.43 | 8.78 | 6.32K |
| 2024-10-24 | 8.29 | 8.30 | ↑$0.01 (0.08%) | 7.93 | 8.46 | 6.44K |
| 2024-10-23 | 9.56 | 8.96 | ↓$0.60 (-6.28%) | 8.60 | 9.56 | 14.21K |
| 2024-10-22 | 9.14 | 8.94 | ↓$0.20 (-2.22%) | 8.35 | 9.26 | 5.80K |
| 2024-10-21 | 8.91 | 8.91 | ↑$0.00 (0.00%) | 8.91 | 8.91 | 543 |
| 2024-10-18 | 8.69 | 9.16 | ↑$0.47 (5.42%) | 8.69 | 9.16 | 0.94K |
| 2024-10-17 | 8.51 | 8.61 | ↑$0.10 (1.18%) | 8.51 | 8.81 | 5.29K |
| 2024-10-16 | 8.60 | 8.68 | ↑$0.08 (0.93%) | 8.60 | 8.68 | 1.54K |
| 2024-10-15 | 8.77 | 8.70 | ↓$0.07 (-0.80%) | 8.53 | 8.79 | 4.06K |
| 2024-10-14 | 8.62 | 8.51 | ↓$0.11 (-1.32%) | 8.36 | 8.80 | 8.18K |
| 2024-10-11 | 8.82 | 8.50 | ↓$0.32 (-3.61%) | 8.22 | 8.82 | 7.75K |
| 2024-10-10 | 8.63 | 8.78 | ↑$0.16 (1.80%) | 8.63 | 9.09 | 8.61K |
Create an account or log in to view more rows.
$PHAR added more calls on that drop
$PHAR this is my only green stonk!
I really like this stonk.
$PHAR I gave in! Bought more 100 shares
$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