Pharming Group NV (PHARM)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0015 | 0.190114068441 | 0.789 | 0.8095 | 0.773 | 2670035 | 0.79423472 | DE |
| 4 | 0.0475 | 6.3930013459 | 0.743 | 0.8095 | 0.7405 | 2618983 | 0.77204502 | DE |
| 12 | -0.1195 | -13.1318681319 | 0.91 | 0.914 | 0.722 | 4169852 | 0.8218376 | DE |
| 26 | -0.3395 | -30.0442477876 | 1.13 | 1.22 | 0.722 | 5588282 | 0.95804504 | DE |
| 52 | -0.3355 | -29.7957371226 | 1.126 | 1.313 | 0.722 | 5639987 | 1.04577406 | DE |
| 156 | -0.1415 | -15.1824034335 | 0.932 | 1.419 | 0.6576 | 5805849 | 1.03010895 | DE |
| 260 | -0.0095 | -1.1875 | 0.8 | 1.64 | 0.6576 | 7425681 | 1.10794132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 0.7885 | 0.0085 | 1.09 | 0.78 | 0.7885 | 0.773 | 2023883 |
| 1721147400 | 0.78 | -0.007 | -0.89 | 0.7845 | 0.786 | 0.7755 | 1200944 |
| 1721061000 | 0.787 | -0.0105 | -1.32 | 0.794 | 0.8035 | 0.7865 | 1993603 |
| 1720801800 | 0.7975 | -0.0075 | -0.93 | 0.807 | 0.807 | 0.7755 | 4969951 |
| 1720715400 | 0.805 | 0.022 | 2.81 | 0.789 | 0.8095 | 0.782 | 3838227 |
| 1720629000 | 0.783 | 0.018 | 2.35 | 0.77 | 0.783 | 0.7635 | 2587670 |
| 1720542600 | 0.765 | 0.0055001 | 0.72 | 0.76 | 0.7785 | 0.7594999 | 1898341 |
| 1720456200 | 0.7594999 | -0.007 | -0.91 | 0.771 | 0.783 | 0.7584999 | 2693271 |
| 1720197000 | 0.7665 | 0.0110001 | 1.46 | 0.755 | 0.7665 | 0.7514999 | 2410148 |
| 1720110600 | 0.7554999 | 0.0014999 | 0.20 | 0.758 | 0.761 | 0.7495 | 1767018 |
| 1720024200 | 0.754 | -0.0015 | -0.20 | 0.757 | 0.759 | 0.7485 | 2604656 |
| 1719937800 | 0.7554999 | 0.005 | 0.67 | 0.75 | 0.758 | 0.745 | 1757247 |
| 1719851400 | 0.7504999 | -0.002 | -0.27 | 0.76 | 0.767 | 0.7475 | 2755434 |
| 1719592200 | 0.7524999 | -0.009 | -1.18 | 0.7635 | 0.7635 | 0.75 | 2175675 |
| 1719505800 | 0.7615 | 0.0040001 | 0.53 | 0.759 | 0.773 | 0.7504999 | 1964399 |
| 1719419400 | 0.7574999 | -0.015 | -1.94 | 0.7775 | 0.7795 | 0.7445 | 3259878 |
| 1719333000 | 0.7725 | -0.0125 | -1.59 | 0.7865 | 0.7865 | 0.765 | 2916969 |
| 1719246600 | 0.785 | 0.0405 | 5.44 | 0.749 | 0.785 | 0.745 | 5293848 |
| 1718987400 | 0.7445 | -0.01 | -1.33 | 0.757 | 0.764 | 0.7405 | 3202297 |
| 1718901000 | 0.7544999 | 0.0139999 | 1.89 | 0.743 | 0.7544999 | 0.7405 | 1691574 |
| 1718814600 | 0.7405 | -0.019 | -2.50 | 0.7645 | 0.7645 | 0.739 | 2588022 |
| 1718728200 | 0.7594999 | 0.0184999 | 2.50 | 0.742 | 0.7594999 | 0.74 | 3538152 |
| 1718641800 | 0.741 | -0.002 | -0.27 | 0.747 | 0.75 | 0.734 | 3705208 |
| 1718382600 | 0.743 | -0.0075 | -1.00 | 0.75 | 0.759 | 0.743 | 2937440 |
| 1718296200 | 0.7504999 | -0.018 | -2.34 | 0.7685 | 0.7685 | 0.75 | 3043910 |
| 1718209800 | 0.7685 | -0.0005 | -0.07 | 0.773 | 0.7765 | 0.764 | 3085213 |
| 1718123400 | 0.769 | -0.021 | -2.66 | 0.783 | 0.785 | 0.7685 | 3715409 |
| 1718037000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1717777800 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8065 | 0.784 | 4107498 |
| 1717691400 | 0.8 | -0.008 | -0.99 | 0.81 | 0.8165 | 0.791 | 4231157 |
| 1717605000 | 0.808 | 0.02 | 2.54 | 0.789 | 0.808 | 0.784 | 4661754 |
| 1717518600 | 0.788 | -0.026 | -3.19 | 0.81 | 0.8105 | 0.788 | 5972371 |
| 1717432200 | 0.8139999 | -0.0065 | -0.79 | 0.825 | 0.832 | 0.805 | 5182239 |
| 1717173000 | 0.8205 | -0.002 | -0.24 | 0.79 | 0.825 | 0.722 | 21900896 |
| 1717086600 | 0.8225 | 0.0125 | 1.54 | 0.8199999 | 0.8225 | 0.807 | 2283787 |
| 1717000200 | 0.81 | -0.0345 | -4.09 | 0.846 | 0.846 | 0.81 | 3773563 |
| 1716913800 | 0.8445 | 0.018 | 2.18 | 0.828 | 0.849 | 0.823 | 4595581 |
| 1716827400 | 0.8265 | -0.0055 | -0.66 | 0.8335 | 0.85 | 0.825 | 5121589 |
| 1716568200 | 0.832 | 0.0055 | 0.67 | 0.825 | 0.838 | 0.8155 | 4309913 |
| 1716481800 | 0.8265 | -0.017 | -2.02 | 0.849 | 0.8525 | 0.8265 | 3479806 |
| 1716395400 | 0.8435 | 0.029 | 3.56 | 0.8129999 | 0.8455 | 0.8065 | 5820042 |
| 1716309000 | 0.8145 | -0.02 | -2.40 | 0.833 | 0.835 | 0.8055 | 6299432 |
| 1716222600 | 0.8345 | -0.0105 | -1.24 | 0.845 | 0.8485 | 0.834 | 3568700 |
| 1715963400 | 0.845 | -0.014 | -1.63 | 0.8565 | 0.864 | 0.845 | 3070825 |
| 1715877000 | 0.859 | 0.009 | 1.06 | 0.848 | 0.862 | 0.843 | 3675116 |
| 1715790600 | 0.85 | -0.026 | -2.97 | 0.8645 | 0.872 | 0.85 | 6708908 |
| 1715704200 | 0.876 | 0 | 0.00 | 0.876 | 0.876 | 0.876 | 0 |
| 1715617800 | 0.876 | -0.006 | -0.68 | 0.881 | 0.881 | 0.872 | 4600408 |
| 1715358600 | 0.882 | 0.009 | 1.03 | 0.876 | 0.893 | 0.869 | 6382235 |
| 1715272200 | 0.873 | -0.006 | -0.68 | 0.88 | 0.886 | 0.8695 | 5197921 |
| 1715185800 | 0.879 | -0.016 | -1.79 | 0.9 | 0.905 | 0.865 | 13549553 |
| 1715099400 | 0.895 | -0.005 | -0.56 | 0.9 | 0.906 | 0.895 | 6497833 |
| 1715013000 | 0.9 | 0.0015 | 0.17 | 0.9 | 0.904 | 0.8955 | 4498156 |
| 1714753800 | 0.8985 | 0.0005 | 0.06 | 0.9 | 0.914 | 0.898 | 4659264 |
| 1714667400 | 0.898 | 0.0215 | 2.45 | 0.88 | 0.898 | 0.879 | 2763190 |
| 1714494600 | 0.8765 | -0.0285 | -3.15 | 0.907 | 0.9095 | 0.875 | 3882227 |
| 1714408200 | 0.905 | 0.005 | 0.56 | 0.911 | 0.912 | 0.894 | 4531435 |
| 1714149000 | 0.9 | 0.019 | 2.16 | 0.888 | 0.903 | 0.8825 | 3641122 |
| 1714062600 | 0.881 | -0.0235 | -2.60 | 0.91 | 0.91 | 0.875 | 4203859 |
| 1713976200 | 0.9045 | -0.0035 | -0.39 | 0.9155 | 0.9165 | 0.8925 | 6519524 |
| 1713889800 | 0.908 | 0.008 | 0.89 | 0.91 | 0.923 | 0.905 | 4300077 |
| 1713803400 | 0.9 | 0.019 | 2.16 | 0.8805 | 0.914 | 0.8805 | 6570354 |
| 1713544200 | 0.881 | 0.013 | 1.50 | 0.879 | 0.889 | 0.869 | 8926686 |
| 1713457800 | 0.868 | -0.0925 | -9.63 | 0.9565 | 0.9565 | 0.861 | 37599271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
