Get the Stockscreener App
9.10
1.79%
0.16
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 December 20, 2024, is $9.10.
- 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 $9.10 now.
- The 52-week high stock price for PHAR is $13.20, representing a 45.05% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for PHAR is $6.65, indicating a -26.92% 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 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $9.27 | $9.05 | $0.22 | 3,815.0 | +1.79% |
| Dec 19, 2024 | $9.04 | $8.24 | $0.80 | 3,897.0 | +5.30% |
| Dec 18, 2024 | $8.58 | $8.29 | $0.2912 | 12,908.0 | -3.52% |
| Dec 17, 2024 | $8.90 | $8.80 | $0.10 | 2,945.0 | -1.01% |
| Dec 16, 2024 | $9.11 | $8.71 | $0.3941 | 7,306.0 | -1.03% |
| Dec 13, 2024 | $9.20 | $8.86 | $0.34 | 2,978.0 | -3.62% |
| Dec 12, 2024 | $9.39 | $9.05 | $0.34 | 3,223.0 | +0.54% |
| Dec 11, 2024 | $9.59 | $9.26 | $0.33 | 32,223.0 | +6.07% |
| Dec 10, 2024 | $8.79 | $8.26 | $0.5299 | 4,419.0 | +5.77% |
| Dec 09, 2024 | $8.79 | $8.08 | $0.7136 | 8,330.0 | +7.03% |
| Dec 06, 2024 | $7.78 | $7.56 | $0.22 | 7,858.0 | +2.18% |
| Dec 05, 2024 | $7.83 | $7.56 | $0.2744 | 1,927.0 | -2.38% |
| Dec 04, 2024 | $7.77 | $7.55 | $0.22 | 13,817.0 | +3.61% |
| Dec 03, 2024 | $7.71 | $7.47 | $0.235 | 1,580.0 | -1.06% |
| Dec 02, 2024 | $7.80 | $7.36 | $0.4446 | 10,724.0 | +2.72% |
| Nov 29, 2024 | $7.83 | $7.35 | $0.48 | 5,887.0 | -2.97% |
| Nov 27, 2024 | $7.95 | $7.55 | $0.40 | 4,558.0 | +1.75% |
| Nov 26, 2024 | $7.65 | $7.41 | $0.24 | 1,690.0 | -2.68% |
| Nov 25, 2024 | $7.95 | $7.64 | $0.31 | 10,451.0 | +1.59% |
| Nov 22, 2024 | $7.80 | $7.53 | $0.27 | 5,203.0 | -2.96% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.59 | $7.36 | $2.23 | 121,765.0 | +23.81% |
| 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% |
Pharming Group N V Adr Stock (PHAR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.63 | $10.34 | $3.29 | 79,709.0 | -11.48% |
| Nov, 2022 | $13.25 | $9.95 | $3.30 | 185,346.0 | +28.59% |
| Oct, 2022 | $12.04 | $8.65 | $3.39 | 166,780.0 | -1.52% |
| Sep, 2022 | $12.78 | $0.00 | $12.78 | 102,693.0 | -18.74% |
| Aug, 2022 | $12.98 | $7.60 | $5.38 | 103,013.0 | +59.01% |
| Jul, 2022 | $8.16 | $6.85 | $1.31 | 19,679.0 | -13.06% |
| Jun, 2022 | $8.76 | $6.10 | $2.66 | 73,803.0 | +7.75% |
| May, 2022 | $8.73 | $6.71 | $2.02 | 103,391.0 | -2.07% |
| Apr, 2022 | $9.91 | $7.51 | $2.40 | 78,257.0 | -7.65% |
| Mar, 2022 | $9.65 | $7.41 | $2.24 | 98,847.0 | -2.81% |
| Feb, 2022 | $10.34 | $8.15 | $2.19 | 151,152.0 | +3.09% |
| Jan, 2022 | $9.56 | $7.76 | $1.80 | 49,561.0 | +0.36% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):