Get the Stockscreener App
8.86
1.01%
-0.09
After Hours:
8.86
Pharming Group N V Adr Stock (PHAR) Price History
The historical daily chart and data for Pharming Group N V Adr stock (PHAR), show that the latest closing stock price as of February 21, 2025, is $8.86.
- Pharming Group N V Adr all-time high stock price is $17.81, occurred on March 24, 2023.
- The lowest Pharming Group N V Adr stock price recorded was $0.00 on September 14, 2022. Since then, Pharming Group N V Adr's stock price has risen over to $8.86 now.
- The 52-week high stock price for PHAR is $12.20, representing a 37.70% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for PHAR is $6.65, indicating a -24.94% decrease from the current share price, occurred on July 29, 2024.
- The closing price of Pharming Group N V Adr (PHAR) stock in the beginning of 2024 was $8.86. The stock closed the year at $11.03, a gain of over 24.49% for the year.
The table below shows more information about PHAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $9.20 | $8.81 | $0.3899 | 2,794.0 | -1.01% |
| Feb 20, 2025 | $9.12 | $8.53 | $0.5948 | 6,734.0 | +5.05% |
| Feb 19, 2025 | $9.42 | $8.50 | $0.9167 | 2,775.0 | -9.89% |
| Feb 18, 2025 | $9.50 | $8.86 | $0.64 | 2,992.0 | +2.77% |
| Feb 14, 2025 | $9.20 | $8.76 | $0.44 | 3,591.0 | +3.99% |
| Feb 13, 2025 | $8.88 | $8.47 | $0.413 | 4,344.0 | -1.15% |
| Feb 12, 2025 | $8.95 | $8.14 | $0.81 | 3,236.0 | +4.56% |
| Feb 11, 2025 | $9.24 | $7.95 | $1.29 | 15,085.0 | -2.44% |
| Feb 10, 2025 | $9.00 | $8.49 | $0.5099 | 5,484.0 | -0.07% |
| Feb 07, 2025 | $8.93 | $8.67 | $0.26 | 29,876.0 | -1.01% |
| Feb 06, 2025 | $8.87 | $8.61 | $0.2598 | 1,260.0 | +4.35% |
| Feb 05, 2025 | $8.76 | $8.50 | $0.2566 | 1,935.0 | +0.96% |
| Feb 04, 2025 | $8.72 | $8.42 | $0.3012 | 6,553.0 | +2.67% |
| Feb 03, 2025 | $8.75 | $7.95 | $0.80 | 6,659.0 | -6.39% |
| Jan 31, 2025 | $9.35 | $8.74 | $0.61 | 3,789.0 | -0.45% |
| Jan 30, 2025 | $9.12 | $8.80 | $0.315 | 2,909.0 | -0.45% |
| Jan 29, 2025 | $8.94 | $8.49 | $0.45 | 3,944.0 | -0.45% |
| Jan 28, 2025 | $9.57 | $8.88 | $0.6899 | 7,607.0 | -1.33% |
| Jan 27, 2025 | $9.25 | $8.81 | $0.4428 | 2,252.0 | -1.10% |
| Jan 24, 2025 | $9.46 | $8.88 | $0.5794 | 1,849.0 | -2.05% |
Pharming Group N V Adr Stock (PHAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pharming Group N V Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pharming Group N V Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pharming Group N V Adr Stock (PHAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $9.50 | $7.95 | $1.55 | 96,112.0 | +1.14% |
| Jan, 2025 | $10.60 | $8.49 | $2.11 | 112,203.0 | -12.97% |
Pharming Group N V Adr Stock (PHAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.07 | $7.36 | $3.71 | 157,327.0 | +31.97% |
| Nov, 2024 | $8.90 | $7.31 | $1.59 | 144,166.0 | -17.51% |
| Oct, 2024 | $9.56 | $7.67 | $1.89 | 174,449.0 | +8.00% |
| Sep, 2024 | $8.65 | $6.73 | $1.92 | 111,374.0 | +7.28% |
| Aug, 2024 | $8.35 | $7.20 | $1.15 | 131,812.0 | -7.68% |
| Jul, 2024 | $9.00 | $6.65 | $2.35 | 139,775.0 | -0.24% |
| Jun, 2024 | $10.00 | $6.97 | $3.03 | 164,275.0 | -8.74% |
| May, 2024 | $10.45 | $8.71 | $1.74 | 72,992.0 | -6.35% |
| Apr, 2024 | $11.30 | $9.27 | $2.03 | 57,943.0 | -9.87% |
| Mar, 2024 | $12.20 | $10.38 | $1.82 | 48,142.0 | -5.33% |
| Feb, 2024 | $13.20 | $10.74 | $2.46 | 58,037.0 | -10.20% |
| Jan, 2024 | $13.14 | $11.06 | $2.08 | 29,781.0 | +11.55% |
Pharming Group N V Adr Stock (PHAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.40 | $9.99 | $2.41 | 36,480.0 | -1.04% |
| Nov, 2023 | $12.50 | $10.90 | $1.60 | 52,316.0 | -2.61% |
| Oct, 2023 | $12.56 | $9.70 | $2.86 | 78,031.0 | +4.04% |
| Sep, 2023 | $16.71 | $10.00 | $6.71 | 115,135.0 | -9.49% |
| Aug, 2023 | $12.92 | $11.64 | $1.28 | 41,331.0 | +4.96% |
| Jul, 2023 | $12.72 | $11.04 | $1.68 | 51,097.0 | +3.00% |
| Jun, 2023 | $12.75 | $10.82 | $1.93 | 39,807.0 | -2.92% |
| May, 2023 | $13.02 | $10.21 | $2.81 | 82,530.0 | +7.91% |
| Apr, 2023 | $13.16 | $10.15 | $3.01 | 218,175.0 | -17.63% |
| Mar, 2023 | $17.81 | $9.65 | $8.16 | 1,301,303.0 | +10.47% |
| Feb, 2023 | $14.76 | $10.31 | $4.45 | 97,976.0 | -8.60% |
| Jan, 2023 | $15.00 | $11.44 | $3.56 | 75,990.0 | +21.21% |
0.27%
3.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):