Pharming Group N.V. (PHAR)
NASDAQ: PHAR
· Real-Time Price · USD
14.55
-0.25 (-1.69%)
At close: Sep 12, 2025, 11:23 AM
PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 15.19 | 15.19 | 14.51 | 14.80 | 14.80 | 9.55% | 11,718 |
| Sep 10, 2025 | 15.22 | 15.61 | 13.51 | 13.51 | 13.51 | -9.15% | 13,300 |
| Sep 9, 2025 | 14.42 | 14.87 | 14.30 | 14.87 | 14.87 | 2.41% | 8,500 |
| Sep 8, 2025 | 15.20 | 15.20 | 14.52 | 14.52 | 14.52 | -4.85% | 8,546 |
| Sep 5, 2025 | 15.18 | 15.60 | 14.42 | 15.26 | 15.26 | 2.62% | 21,454 |
| Sep 4, 2025 | 14.77 | 15.23 | 14.62 | 14.87 | 14.87 | 3.55% | 10,408 |
| Sep 3, 2025 | 14.40 | 15.40 | 14.06 | 14.36 | 14.36 | 2.50% | 9,000 |
| Sep 2, 2025 | 13.71 | 14.88 | 13.60 | 14.01 | 14.01 | -5.97% | 9,130 |
| Aug 29, 2025 | 14.98 | 15.00 | 14.59 | 14.90 | 14.90 | 2.12% | 8,800 |
| Aug 28, 2025 | 14.51 | 14.67 | 14.28 | 14.59 | 14.59 | 4.44% | 5,510 |
| Aug 27, 2025 | 13.81 | 14.49 | 13.81 | 13.97 | 13.97 | 4.25% | 4,419 |
| Aug 26, 2025 | 13.98 | 13.98 | 13.12 | 13.40 | 13.40 | -6.16% | 16,358 |
| Aug 25, 2025 | 14.26 | 14.77 | 13.70 | 14.28 | 14.28 | 4.23% | 21,230 |
| Aug 22, 2025 | 13.38 | 13.83 | 13.28 | 13.70 | 13.70 | 8.21% | 19,300 |
| Aug 21, 2025 | 12.58 | 12.77 | 12.25 | 12.66 | 12.66 | 3.60% | 8,524 |
| Aug 20, 2025 | 12.47 | 12.75 | 12.13 | 12.22 | 12.22 | -2.86% | 14,047 |
| Aug 19, 2025 | 12.50 | 12.60 | 12.34 | 12.58 | 12.58 | 1.53% | 11,727 |
| Aug 18, 2025 | 11.98 | 12.76 | 11.98 | 12.39 | 12.39 | 6.35% | 15,715 |
| Aug 15, 2025 | 11.53 | 11.70 | 11.53 | 11.65 | 11.65 | 2.37% | 3,000 |
| Aug 14, 2025 | 11.23 | 11.39 | 11.17 | 11.38 | 11.38 | 1.16% | 10,143 |