Pharming Group NV (PHGN)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0335 | 3.9880952381 | 0.84 | 0.8965 | 0.8365 | 13752 | 0.85431747 | DE |
| 4 | -0.023 | -2.56553262688 | 0.8965 | 0.8965 | 0.815 | 18401 | 0.8547786 | DE |
| 12 | 0.166 | 23.4628975265 | 0.7075 | 0.9705 | 0.696 | 47112 | 0.84563086 | DE |
| 26 | 0.14 | 19.0865712338 | 0.7335 | 0.9705 | 0.639 | 44091 | 0.79308405 | DE |
| 52 | -0.1735 | -16.5711556829 | 1.047 | 1.11 | 0.639 | 45575 | 0.84659969 | DE |
| 156 | -0.3045 | -25.8488964346 | 1.178 | 1.311 | 0.639 | 48048 | 0.94460071 | DE |
| 260 | -0.3045 | -25.8488964346 | 1.178 | 1.311 | 0.639 | 48048 | 0.94460071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 0.876 | -0.0045 | -0.51 | 0.888 | 0.888 | 0.8735 | 1952 |
| 1739914020 | 0.8805 | 0.001 | 0.11 | 0.8765 | 0.8965 | 0.8725 | 11017 |
| 1739827620 | 0.8795 | 0.0295 | 3.47 | 0.858 | 0.8795 | 0.845 | 11341 |
| 1739568420 | 0.85 | 0.008 | 0.95 | 0.854 | 0.866 | 0.8475 | 3504 |
| 1739482020 | 0.842 | 0.001 | 0.12 | 0.85 | 0.85 | 0.8365 | 12400 |
| 1739395620 | 0.841 | -0.0055 | -0.65 | 0.84 | 0.85 | 0.839 | 30500 |
| 1739309220 | 0.8465 | 0.0205 | 2.48 | 0.833 | 0.85 | 0.829 | 9922 |
| 1739222820 | 0.826 | -0.0065 | -0.78 | 0.8275 | 0.846 | 0.826 | 12237 |
| 1738963620 | 0.8325 | -0.007 | -0.83 | 0.849 | 0.849 | 0.83 | 7106 |
| 1738877220 | 0.8395 | -0.01 | -1.18 | 0.8515 | 0.852 | 0.8305 | 18128 |
| 1738790820 | 0.8495 | 0.0225 | 2.72 | 0.8165 | 0.8495 | 0.8165 | 7677 |
| 1738704420 | 0.827 | -0.0185 | -2.19 | 0.837 | 0.837 | 0.8149999 | 27682 |
| 1738618020 | 0.8455 | -0.0125 | -1.46 | 0.8485 | 0.855 | 0.836 | 58009 |
| 1738358820 | 0.858 | -0.006 | -0.69 | 0.8695 | 0.8695 | 0.858 | 10705 |
| 1738272420 | 0.864 | -0.0015 | -0.17 | 0.873 | 0.873 | 0.859 | 3510 |
| 1738186020 | 0.8655 | 0.0055 | 0.64 | 0.86 | 0.87 | 0.8505 | 14098 |
| 1738099620 | 0.86 | 0.0025 | 0.29 | 0.8545 | 0.867 | 0.8545 | 34071 |
| 1738013220 | 0.8575 | -0.0075 | -0.87 | 0.8645 | 0.869 | 0.8505 | 19420 |
| 1737754020 | 0.865 | -0.0145 | -1.65 | 0.875 | 0.8835 | 0.865 | 8994 |
| 1737667620 | 0.8795 | -0.001 | -0.11 | 0.868 | 0.8795 | 0.858 | 32710 |
| 1737581220 | 0.8805 | -0.01 | -1.12 | 0.8965 | 0.8965 | 0.8645 | 34979 |
| 1737494820 | 0.8905 | -0.0035 | -0.39 | 0.903 | 0.906 | 0.8905 | 6096 |
| 1737408420 | 0.894 | -0.019 | -2.08 | 0.917 | 0.9215 | 0.894 | 17683 |
| 1737149220 | 0.913 | 0.006 | 0.66 | 0.9165 | 0.9175 | 0.908 | 20670 |
| 1737062820 | 0.907 | -0.0115 | -1.25 | 0.932 | 0.932 | 0.9 | 34213 |
| 1736976420 | 0.9185 | 0.0145 | 1.60 | 0.918 | 0.92 | 0.9135 | 54505 |
| 1736890020 | 0.904 | 0.004 | 0.44 | 0.897 | 0.92 | 0.895 | 11378 |
| 1736803620 | 0.9 | -0.0165 | -1.80 | 0.9035 | 0.917 | 0.884 | 17413 |
| 1736544420 | 0.9165 | -0.008 | -0.87 | 0.9145 | 0.9265 | 0.914 | 20210 |
| 1736458020 | 0.9245 | -0.0055 | -0.59 | 0.9285 | 0.9355 | 0.916 | 18427 |
| 1736371620 | 0.93 | 0.02 | 2.20 | 0.9145 | 0.9315 | 0.9145 | 28061 |
| 1736285220 | 0.91 | 0.0055 | 0.61 | 0.9005 | 0.9335 | 0.8995 | 47154 |
| 1736198820 | 0.9045 | -0.0375 | -3.98 | 0.9395 | 0.9435 | 0.9005 | 64312 |
| 1735939620 | 0.942 | -0.0175 | -1.82 | 0.9595 | 0.9705 | 0.9395 | 42066 |
| 1735853220 | 0.9595 | 0.0215 | 2.29 | 0.9345 | 0.9595 | 0.92 | 46220 |
| 1735594020 | 0.938 | -0.003 | -0.32 | 0.9485 | 0.9595 | 0.928 | 35771 |
| 1735334820 | 0.941 | 0.051 | 5.73 | 0.8945 | 0.9495 | 0.889 | 120729 |
| 1734989220 | 0.89 | 0.0005 | 0.06 | 0.87 | 0.8965 | 0.87 | 138806 |
| 1734730020 | 0.8895 | 0.0375 | 4.40 | 0.855 | 0.8895 | 0.846 | 75100 |
| 1734643620 | 0.852 | 0.044 | 5.45 | 0.8095 | 0.92 | 0.8095 | 106521 |
| 1734557220 | 0.808 | -0.0165 | -2.00 | 0.832 | 0.832 | 0.7805 | 82125 |
| 1734470820 | 0.8245 | -0.0325 | -3.79 | 0.846 | 0.8545 | 0.8245 | 22558 |
| 1734384420 | 0.857 | -0.012 | -1.38 | 0.883 | 0.9065 | 0.8219999 | 181694 |
| 1734125220 | 0.869 | 0.0185 | 2.18 | 0.855 | 0.869 | 0.8465 | 101025 |
| 1734038820 | 0.8505 | -0.0465 | -5.18 | 0.895 | 0.895 | 0.8385 | 27383 |
| 1733952420 | 0.897 | 0.0675 | 8.14 | 0.861 | 0.95 | 0.861 | 148005 |
| 1733866020 | 0.8295 | 0.0015 | 0.18 | 0.824 | 0.8495 | 0.8169999 | 93022 |
| 1733779620 | 0.828 | 0.0905 | 12.27 | 0.7365 | 0.83 | 0.7365 | 118112 |
| 1733520420 | 0.7375 | 0.008 | 1.10 | 0.719 | 0.7375 | 0.719 | 79778 |
| 1733434020 | 0.7295 | 0.0095 | 1.32 | 0.721 | 0.7295 | 0.7125 | 102317 |
| 1733347620 | 0.72 | 0.0145 | 2.06 | 0.7055 | 0.721 | 0.7055 | 30020 |
| 1733261220 | 0.7055 | -0.017 | -2.35 | 0.7275 | 0.73 | 0.6959999 | 43686 |
| 1733174820 | 0.7225 | -0.0115 | -1.57 | 0.7285 | 0.7315 | 0.721 | 8989 |
| 1732915620 | 0.734 | 0.0055 | 0.75 | 0.7315 | 0.737 | 0.724 | 33577 |
| 1732829220 | 0.7285 | 0.007 | 0.97 | 0.731 | 0.745 | 0.727 | 115634 |
| 1732742820 | 0.7215 | 0.0145 | 2.05 | 0.7075 | 0.728 | 0.707 | 129883 |
| 1732656420 | 0.707 | -0.0185 | -2.55 | 0.722 | 0.722 | 0.7045 | 7839 |
| 1732570020 | 0.7255 | 0.006 | 0.83 | 0.723 | 0.73 | 0.702 | 9885 |
| 1732310820 | 0.7195 | 0.0115 | 1.62 | 0.7105 | 0.725 | 0.6935 | 59859 |
| 1732224420 | 0.708 | -0.007 | -0.98 | 0.7225 | 0.7305 | 0.6895 | 37301 |
| 1732138020 | 0.715 | -0.0035 | -0.49 | 0.722 | 0.722 | 0.7005 | 9228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
