Pharming Group NV (PHAR) Historical Stock Data
9.10 ↑0.16 (1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHAR is down -0.36% a day on average. There have been 12 days where Pharming Group NV closed green and 18 days where PHAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.10 | 9.10 | ↑$0.00 (0.00%) | 9.05 | 9.27 | 3.82K |
| 2024-12-19 | 9.04 | 8.94 | ↓$0.10 (-1.11%) | 8.24 | 9.04 | 3.90K |
| 2024-12-18 | 8.48 | 8.49 | ↑$0.01 (0.12%) | 8.29 | 8.58 | 12.91K |
| 2024-12-17 | 8.90 | 8.80 | ↓$0.10 (-1.12%) | 8.80 | 8.90 | 2.95K |
| 2024-12-16 | 8.91 | 8.89 | ↓$0.02 (-0.22%) | 8.71 | 9.11 | 7.31K |
| 2024-12-13 | 9.20 | 8.98 | ↓$0.22 (-2.37%) | 8.86 | 9.20 | 2.98K |
| 2024-12-12 | 9.19 | 9.32 | ↑$0.13 (1.41%) | 9.05 | 9.39 | 3.22K |
| 2024-12-11 | 9.59 | 9.27 | ↓$0.32 (-3.33%) | 9.26 | 9.59 | 32.23K |
| 2024-12-10 | 8.70 | 8.74 | ↑$0.04 (0.46%) | 8.26 | 8.79 | 4.42K |
| 2024-12-09 | 8.44 | 8.26 | ↓$0.18 (-2.10%) | 8.08 | 8.79 | 8.33K |
| 2024-12-06 | 7.77 | 7.72 | ↓$0.05 (-0.64%) | 7.56 | 7.78 | 7.86K |
| 2024-12-05 | 7.83 | 7.56 | ↓$0.27 (-3.50%) | 7.56 | 7.83 | 1.93K |
| 2024-12-04 | 7.58 | 7.74 | ↑$0.17 (2.18%) | 7.55 | 7.77 | 13.82K |
| 2024-12-03 | 7.69 | 7.47 | ↓$0.22 (-2.86%) | 7.47 | 7.71 | 1.58K |
| 2024-12-02 | 7.62 | 7.55 | ↓$0.07 (-0.92%) | 7.36 | 7.80 | 10.72K |
| 2024-11-29 | 7.70 | 7.35 | ↓$0.35 (-4.55%) | 7.35 | 7.83 | 5.89K |
| 2024-11-27 | 7.55 | 7.58 | ↑$0.03 (0.33%) | 7.55 | 7.95 | 4.56K |
| 2024-11-26 | 7.61 | 7.45 | ↓$0.17 (-2.17%) | 7.41 | 7.65 | 1.69K |
| 2024-11-25 | 7.85 | 7.65 | ↓$0.20 (-2.55%) | 7.64 | 7.95 | 10.45K |
| 2024-11-22 | 7.69 | 7.53 | ↓$0.16 (-2.08%) | 7.53 | 7.80 | 5.20K |
| 2024-11-21 | 7.40 | 7.76 | ↑$0.36 (4.86%) | 7.31 | 7.80 | 13.68K |
| 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 |
Create an account or log in to view more rows.
$PHAR all in
$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