Get the Stockscreener App
9.30
2.62%
-0.25
After Hours:
9.30
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 May 17, 2024, is $9.30.
- 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 $9.30 now.
- The 52-week high stock price for PHAR is $16.71, representing a 79.68% increase from the current share price, occurred on September 21, 2023.
- The 52-week low stock price for PHAR is $9.27, indicating a -0.32% decrease from the current share price, occurred on April 18, 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $9.55 | $9.29 | $0.26 | 1,091.0 | -2.62% |
| May 16, 2024 | $9.59 | $9.27 | $0.315 | 3,201.0 | -0.37% |
| May 15, 2024 | $9.59 | $9.28 | $0.3049 | 1,816.0 | -0.47% |
| May 14, 2024 | $9.64 | $9.28 | $0.36 | 3,324.0 | +3.10% |
| May 13, 2024 | $9.62 | $9.34 | $0.28 | 1,432.0 | -6.60% |
| May 10, 2024 | $10.20 | $9.40 | $0.80 | 2,926.0 | +3.22% |
| May 09, 2024 | $9.69 | $9.33 | $0.3582 | 1,055.0 | +1.98% |
| May 08, 2024 | $9.53 | $9.50 | $0.0306 | 1,439.0 | -1.66% |
| May 07, 2024 | $9.66 | $9.56 | $0.10 | 428.0 | -0.67% |
| May 06, 2024 | $9.95 | $9.59 | $0.36 | 1,880.0 | -2.75% |
| May 03, 2024 | $10.00 | $9.37 | $0.629 | 1,529.0 | +0.00% |
| May 02, 2024 | $10.00 | $9.37 | $0.6299 | 3,334.0 | -4.31% |
| May 01, 2024 | $10.45 | $9.80 | $0.65 | 1,098.0 | +6.96% |
| Apr 30, 2024 | $9.77 | $9.36 | $0.41 | 1,158.0 | -1.41% |
| Apr 29, 2024 | $9.91 | $9.91 | $0.00 | 1,264.0 | +1.12% |
| Apr 26, 2024 | $9.94 | $9.53 | $0.41 | 1,703.0 | -6.22% |
| Apr 25, 2024 | $10.71 | $9.42 | $1.29 | 4,437.0 | +6.31% |
| Apr 24, 2024 | $9.89 | $9.62 | $0.265 | 2,744.0 | +2.40% |
| Apr 23, 2024 | $9.69 | $9.60 | $0.0912 | 794.0 | -3.23% |
| Apr 22, 2024 | $9.95 | $9.92 | $0.03 | 889.0 | -0.80% |
| Apr 19, 2024 | $10.18 | $9.33 | $0.8503 | 6,272.0 | +7.18% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $10.45 | $9.27 | $1.18 | 25,644.0 | -4.81% |
| 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% |
0.77%
1.20%
Cap:
|
Volume (24h):