Pharming Group NV Historical Data - PHGN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.008	0.874794969929	0.9145	0.9355	0.884	19098	0.91751268	DE
4	0.0905	10.8774038462	0.832	0.9705	0.7805	56953	0.89814366	DE
12	0.085	10.1492537313	0.8375	0.9705	0.6895	57392	0.81331832	DE
26	0.1275	16.0377358491	0.795	0.9705	0.639	51897	0.78190225	DE
52	-0.2465	-21.0863986313	1.169	1.219	0.639	53647	0.89835744	DE
156	-0.2555	-21.6893039049	1.178	1.311	0.639	50054	0.94675555	DE
260	-0.2555	-21.6893039049	1.178	1.311	0.639	50054	0.94675555	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732051620	0.7185	0.008	1.13	0.7105	0.7185	0.71	39808
1731965220	0.7105	-0.0065	-0.91	0.7195	0.722	0.7105	6810
1731705960	0.717	-0.0135	-1.85	0.7335	0.734	0.716	53527
1731619560	0.7305	0.01	1.39	0.717	0.734	0.709	139982
1731533160	0.7205	-0.008	-1.10	0.7245	0.7245	0.718	5929
1731446820	0.7285	-0.006	-0.82	0.7345	0.736	0.7205	37071
1731360420	0.7345	-0.0075	-1.01	0.7445	0.7465	0.7345	1757
1731101220	0.742	-0.02	-2.62	0.762	0.7625	0.734	79904
1731014760	0.762	0.027	3.67	0.732	0.763	0.7315	154962
1730928360	0.735	-0.016	-2.13	0.7465	0.752	0.7285	94113
1730841960	0.751	-0.016	-2.09	0.7675	0.7675	0.743	1002
1730755560	0.767	-0.004	-0.52	0.7735	0.7735	0.76	3706
1730496360	0.771	-0.002	-0.26	0.778	0.7835	0.765	1429
1730409960	0.773	-0.019	-2.40	0.7885	0.7885	0.766	5628
1730323560	0.792	-0.02	-2.46	0.809	0.8165	0.792	16517
1730237160	0.812	0.037	4.77	0.7775	0.812	0.7705	17463
1730150760	0.775	-0.0295	-3.67	0.8025	0.8155	0.7705	36921
1729888020	0.8045	-0.0355	-4.23	0.8105	0.8105	0.751	66181
1729801560	0.84	-0.02	-2.33	0.8615	0.8645	0.75	141944
1729715160	0.86	0.022	2.63	0.8375	0.88	0.8365	37828
1729628760	0.838	-0.0125	-1.47	0.8485	0.8615	0.8219999	45947
1729542360	0.8505	0.035	4.29	0.806	0.8505	0.804	78145
1729283160	0.8155	0.0085	1.05	0.8065	0.8159999	0.806	23163
1729196760	0.807	0.0195	2.48	0.786	0.807	0.786	3825
1729110360	0.7875	0.0015	0.19	0.7775	0.81	0.776	14256

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pharming Group NV (PHGN)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pharming Group NV (PHGN) Historical

Pharming Group NV (PHGN)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free