Pharming Group N.V. (PHAR)
NASDAQ: PHAR
· Real-Time Price · USD
11.75
0.37 (3.25%)
At close: Aug 15, 2025, 3:50 PM
11.60
-1.28%
After-hours: Aug 15, 2025, 05:26 PM EDT
PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.53 | 11.70 | 11.53 | 11.65 | 11.65 | 2.37% | 2,992 |
| Aug 14, 2025 | 11.23 | 11.39 | 11.17 | 11.38 | 11.38 | 1.16% | 10,143 |
| Aug 13, 2025 | 11.30 | 11.33 | 11.02 | 11.25 | 11.25 | -0.44% | 4,334 |
| Aug 12, 2025 | 11.84 | 11.84 | 11.00 | 11.30 | 11.30 | -6.61% | 14,628 |
| Aug 11, 2025 | 12.50 | 12.50 | 11.70 | 12.10 | 12.10 | -8.54% | 25,819 |
| Aug 8, 2025 | 12.18 | 17.08 | 11.96 | 13.23 | 13.23 | 8.89% | 11,316 |
| Aug 7, 2025 | 12.17 | 12.72 | 12.01 | 12.15 | 12.15 | -1.14% | 8,200 |
| Aug 6, 2025 | 12.20 | 12.85 | 11.90 | 12.29 | 12.29 | -1.52% | 24,040 |
| Aug 5, 2025 | 12.33 | 12.48 | 11.91 | 12.48 | 12.48 | 1.88% | 6,732 |
| Aug 4, 2025 | 11.62 | 12.25 | 11.30 | 12.25 | 12.25 | 11.77% | 25,800 |
| Aug 1, 2025 | 10.71 | 11.29 | 10.55 | 10.96 | 10.96 | -1.35% | 23,035 |
| Jul 31, 2025 | 11.16 | 11.25 | 10.71 | 11.11 | 11.11 | 10.11% | 16,518 |
| Jul 30, 2025 | 9.90 | 10.09 | 9.54 | 10.09 | 10.09 | 2.33% | 10,045 |
| Jul 29, 2025 | 9.82 | 9.86 | 9.82 | 9.86 | 9.86 | -1.40% | 1,500 |
| Jul 28, 2025 | 10.32 | 10.32 | 10.00 | 10.00 | 10.00 | -2.53% | 6,500 |
| Jul 25, 2025 | 10.39 | 10.46 | 10.14 | 10.26 | 10.26 | 0.69% | 13,045 |
| Jul 24, 2025 | 10.27 | 10.28 | 10.19 | 10.19 | 10.19 | 0.89% | 909 |
| Jul 23, 2025 | 9.95 | 10.23 | 9.85 | 10.10 | 10.10 | 3.06% | 1,000 |
| Jul 22, 2025 | 10.04 | 10.04 | 9.80 | 9.80 | 9.80 | -4.20% | 1,500 |
| Jul 21, 2025 | 10.00 | 10.29 | 9.81 | 10.23 | 10.23 | -0.20% | 8,000 |