8.6233
price up icon3.07%   0.2571
after-market After Hours: 8.62 -0.0033 -0.04%
loading

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 April 01, 2025, is $8.6233.
  • 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 $8.6233 now.
  • The 52-week high stock price for PHAR is $11.30, representing a 31.04% increase from the current share price, occurred on April 11, 2024.
  • The 52-week low stock price for PHAR is $6.65, indicating a -22.88% 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:
Date High Low High - Low Volume % Change
Apr 01, 2025 $8.70 $8.10 $0.5998 4,399.0 +3.07%
Mar 31, 2025 $8.59 $8.10 $0.49 2,147.0 +0.68%
Mar 28, 2025 $8.85 $8.29 $0.56 5,632.0 -3.93%
Mar 27, 2025 $8.65 $8.03 $0.62 4,423.0 -1.44%
Mar 26, 2025 $8.78 $8.78 $0.00 1,222.0 +0.63%
Mar 25, 2025 $8.85 $8.60 $0.25 1,521.0 -1.27%
Mar 24, 2025 $8.84 $8.71 $0.1343 2,344.0 -0.02%
Mar 21, 2025 $9.00 $8.58 $0.4199 5,512.0 -1.01%
Mar 19, 2025 $8.93 $8.79 $0.1313 1,131.0 +1.42%
Mar 18, 2025 $8.99 $8.77 $0.2169 6,598.0 +0.00%
Mar 17, 2025 $8.93 $8.62 $0.3098 11,588.0 -1.72%
Mar 14, 2025 $8.95 $8.57 $0.384 2,836.0 +2.45%
Mar 13, 2025 $9.18 $8.59 $0.5824 20,611.0 +12.92%
Mar 12, 2025 $8.00 $7.74 $0.26 7,307.0 -2.15%
Mar 11, 2025 $8.50 $7.80 $0.70 26,686.0 -0.63%
Mar 10, 2025 $8.20 $7.95 $0.25 5,183.0 -1.12%
Mar 07, 2025 $8.81 $8.05 $0.7599 3,697.0 -3.82%
Mar 06, 2025 $8.70 $7.98 $0.72 9,009.0 -5.53%
Mar 05, 2025 $9.17 $8.21 $0.96 11,118.0 -4.22%
Mar 04, 2025 $9.25 $8.72 $0.53 2,399.0 +1.09%

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
Mar, 2025 $9.25 $7.74 $1.51 137,727.0 -0.65%
Feb, 2025 $9.65 $7.95 $1.70 108,970.0 -0.91%
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%
$67.86
price down icon 3.83%
$31.16
price up icon 0.11%
$72.52
price down icon 4.86%
$18.79
price down icon 2.05%
$89.82
price down icon 1.29%
biotechnology ONC
$270.96
price down icon 0.32%
Cap:     |  Volume (24h):