Pharming Group N.V. (PHAR)
NASDAQ: PHAR
· Real-Time Price · USD
13.79
-1.01 (-6.82%)
At close: Sep 26, 2025, 3:59 PM
14.00
1.52%
After-hours: Sep 26, 2025, 07:08 PM EDT
PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.54 | 13.82 | 13.17 | 13.79 | 13.79 | -6.82% | 47,353 |
| Sep 25, 2025 | 14.99 | 15.20 | 14.80 | 14.80 | 14.80 | 0.54% | 8,700 |
| Sep 24, 2025 | 14.95 | 15.30 | 14.72 | 14.72 | 14.72 | -0.34% | 7,820 |
| Sep 23, 2025 | 14.92 | 15.07 | 14.73 | 14.77 | 14.77 | -0.40% | 23,937 |
| Sep 22, 2025 | 14.84 | 14.96 | 14.59 | 14.83 | 14.83 | -0.34% | 7,713 |
| Sep 19, 2025 | 14.68 | 14.88 | 14.59 | 14.88 | 14.88 | 7.36% | 10,519 |
| Sep 18, 2025 | 14.20 | 14.49 | 13.83 | 13.86 | 13.86 | -5.07% | 19,400 |
| Sep 17, 2025 | 14.21 | 14.99 | 14.21 | 14.60 | 14.60 | 5.04% | 11,200 |
| Sep 16, 2025 | 14.37 | 15.27 | 13.90 | 13.90 | 13.90 | 0.07% | 37,026 |
| Sep 15, 2025 | 14.60 | 14.97 | 13.63 | 13.89 | 13.89 | -5.38% | 13,202 |
| Sep 12, 2025 | 14.93 | 14.93 | 14.17 | 14.68 | 14.68 | -0.81% | 6,812 |
| Sep 11, 2025 | 15.19 | 15.19 | 14.51 | 14.80 | 14.80 | 9.55% | 11,718 |
| Sep 10, 2025 | 15.22 | 15.61 | 13.51 | 13.51 | 13.51 | -9.15% | 13,300 |
| Sep 9, 2025 | 14.42 | 14.87 | 14.30 | 14.87 | 14.87 | 2.41% | 8,500 |
| Sep 8, 2025 | 15.20 | 15.20 | 14.52 | 14.52 | 14.52 | -4.85% | 8,546 |
| Sep 5, 2025 | 15.18 | 15.60 | 14.42 | 15.26 | 15.26 | 2.62% | 21,454 |
| Sep 4, 2025 | 14.77 | 15.23 | 14.62 | 14.87 | 14.87 | 3.55% | 10,408 |
| Sep 3, 2025 | 14.40 | 15.40 | 14.06 | 14.36 | 14.36 | 2.50% | 9,000 |
| Sep 2, 2025 | 13.71 | 14.88 | 13.60 | 14.01 | 14.01 | -5.97% | 9,130 |
| Aug 29, 2025 | 14.98 | 15.00 | 14.59 | 14.90 | 14.90 | 2.12% | 8,800 |