Pharming Group NV (PHAR) Historical Stock Data
10.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHAR is down -0.27% a day on average. There have been 14 days where Pharming Group NV closed green and 16 days where PHAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 10.60 | 10.60 | ↑$0.00 (0.00%) | 10.60 | 10.60 | 194 |
| 2025-05-29 | 10.60 | 10.60 | ↑$0.00 (0.00%) | 10.60 | 10.60 | 0.91K |
| 2025-05-28 | 10.38 | 10.02 | ↓$0.36 (-3.47%) | 10.02 | 10.38 | 0.90K |
| 2025-05-27 | 10.83 | 10.80 | ↓$0.03 (-0.28%) | 10.65 | 10.89 | 2.93K |
| 2025-05-23 | 10.37 | 10.38 | ↑$0.01 (0.11%) | 10.37 | 10.50 | 1.29K |
| 2025-05-22 | 10.44 | 10.50 | ↑$0.06 (0.57%) | 10.44 | 10.50 | 659 |
| 2025-05-21 | 10.70 | 10.49 | ↓$0.21 (-1.96%) | 10.08 | 10.70 | 2.48K |
| 2025-05-20 | 10.04 | 10.02 | ↓$0.02 (-0.20%) | 10.02 | 10.29 | 3.28K |
| 2025-05-19 | 9.31 | 9.31 | ↑$0.00 (0.00%) | 9.31 | 9.31 | 199 |
| 2025-05-16 | 9.32 | 9.31 | ↓$0.01 (-0.11%) | 8.69 | 9.32 | 3.57K |
| 2025-05-15 | 9.33 | 9.13 | ↓$0.20 (-2.12%) | 9.13 | 9.34 | 2.36K |
| 2025-05-14 | 9.54 | 9.15 | ↓$0.39 (-4.09%) | 9.15 | 9.54 | 14.58K |
| 2025-05-13 | 9.70 | 10.00 | ↑$0.30 (3.09%) | 9.70 | 10.00 | 3.30K |
| 2025-05-12 | 9.54 | 9.71 | ↑$0.17 (1.76%) | 9.54 | 9.73 | 1.36K |
| 2025-05-09 | 10.11 | 10.03 | ↓$0.08 (-0.81%) | 9.90 | 10.23 | 2.38K |
| 2025-05-08 | 10.15 | 10.01 | ↓$0.14 (-1.38%) | 9.55 | 10.28 | 7.45K |
| 2025-05-07 | 8.63 | 9.00 | ↑$0.37 (4.29%) | 8.60 | 9.20 | 2.35K |
| 2025-05-06 | 8.93 | 9.05 | ↑$0.12 (1.29%) | 8.86 | 9.05 | 4.35K |
| 2025-05-05 | 9.40 | 9.38 | ↓$0.02 (-0.21%) | 9.07 | 9.40 | 4.55K |
| 2025-05-02 | 9.19 | 8.96 | ↓$0.23 (-2.50%) | 8.95 | 9.38 | 3.43K |
| 2025-05-01 | 8.39 | 8.75 | ↑$0.36 (4.23%) | 8.39 | 9.00 | 2.39K |
| 2025-04-30 | 8.85 | 8.78 | ↓$0.08 (-0.85%) | 8.78 | 8.85 | 2.16K |
| 2025-04-28 | 8.51 | 8.51 | ↑$0.00 (0.00%) | 8.51 | 8.51 | 150 |
| 2025-04-25 | 8.58 | 8.51 | ↓$0.07 (-0.82%) | 8.51 | 8.61 | 3.73K |
| 2025-04-24 | 8.26 | 8.58 | ↑$0.32 (3.94%) | 8.26 | 8.58 | 1.53K |
| 2025-04-23 | 8.45 | 8.27 | ↓$0.18 (-2.13%) | 8.27 | 8.49 | 6.39K |
| 2025-04-22 | 8.10 | 8.39 | ↑$0.29 (3.61%) | 8.05 | 8.39 | 3.82K |
| 2025-04-21 | 8.84 | 8.15 | ↓$0.69 (-7.81%) | 8.09 | 8.84 | 2.86K |
| 2025-04-17 | 8.09 | 8.09 | ↑$0.00 (0.00%) | 8.09 | 8.09 | 216 |
| 2025-04-16 | 8.28 | 8.09 | ↓$0.19 (-2.24%) | 8.03 | 8.51 | 2.42K |
Create an account or log in to view more rows.
$PHAR Nope
$PHAR BOUGHT TODAY!
$PHAR this is my only green stonk!
I really like this stonk.
$PHAR Who else bought the dip on Friday?
$PHAR news?
$PHAR puts r going to print tomorrow
$PHAR I’ll be buying more if this dips!
$PHAR to the moon
$PHAR added more calls on that drop
$PHAR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol