PHAR Quote, Trading Chart, Pharming Group N.V.

home / stock / phar / phar quote

Stock Information
Company Name: Pharming Group N.V.
Stock Symbol: PHAR
Market: NASDAQ
Menu
PHAR PHAR Quote PHAR Short PHAR News PHAR Articles PHAR Message Board
Get PHAR Alerts

News, Short Squeeze, Breakout and More Instantly...
PHAR Quote
Last:$8.35
Change Percent:-0.58%
Open:$7.9059
Previous Close:$8.35
High:$8.35
Low:$7.9059
Volume:6,174
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PHAR Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$7.9059
Close:$8.35
High:$8.35
Low:$7.9059
Volume:6,174
Date:2024-06-27
Open:$8.14
Close:$7.86
High:$8.14
Low:$7.615
Volume:4,173
Date:2024-06-26
Open:$7.95
Close:$8.0875
High:$8.104
Low:$7.5501
Volume:1,588
Date:2024-06-25
Open:$8.02
Close:$7.72
High:$8.02
Low:$7.72
Volume:1,517
Date:2024-06-24
Open:$8
Close:$8.27
High:$8.4899
Low:$8
Volume:5,154
Date:2024-06-21
Open:$7.79
Close:$7.27
High:$7.8425
Low:$6.97
Volume:7,875
Date:2024-06-20
Open:$8.51
Close:$8.16
High:$8.51
Low:$7.915
Volume:9,455
Date:2024-06-19
Open:$8.34
Close:$8.5475
High:$8.6
Low:$8.22
Volume:17,930
Date:2024-06-18
Open:$8.34
Close:$8.5475
High:$8.6
Low:$8.22
Volume:17,930
Date:2024-06-17
Open:$8.34
Close:$8.225
High:$8.58
Low:$8
Volume:9,121
Date:2024-06-14
Open:$8.22
Close:$8.6
High:$8.6
Low:$7.67
Volume:12,485
Date:2024-06-13
Open:$8.26
Close:$8.5965
High:$8.6
Low:$8.26
Volume:1,144
Date:2024-06-12
Open:$8.42
Close:$8.405
High:$8.6
Low:$8.225
Volume:8,277
Date:2024-06-11
Open:$8.81
Close:$8.54
High:$8.81
Low:$8.29
Volume:1,714
Date:2024-06-10
Open:$8.06
Close:$8.19
High:$8.36
Low:$8.06
Volume:2,341
Date:2024-06-07
Open:$8.53
Close:$8.44
High:$8.585
Low:$8.44
Volume:2,562
Date:2024-06-06
Open:$8.68
Close:$8.73
High:$10
Low:$8.63
Volume:48,894
Date:2024-06-05
Open:$8.73
Close:$7.68
High:$9
Low:$7.68
Volume:18,415
Date:2024-06-04
Open:$8.96
Close:$8.75
High:$9.22
Low:$8.5801
Volume:3,903
Date:2024-06-03
Open:$9.005
Close:$9.235
High:$9.49
Low:$8.89
Volume:2,079