Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharming Group N.V. ADR (NQ: PHAR )

8.910 +0.050 (+0.56%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 7.910 8.350 7.906 8.350 6,777 +0.49(+6.23%)
Jun 27, 2024 8.140 8.140 7.615 7.860 4,173 -0.23(-2.81%)
Jun 26, 2024 7.950 8.104 7.550 8.088 1,588 +0.37(+4.76%)
Jun 25, 2024 8.020 8.020 7.720 7.720 1,517 -0.55(-6.65%)
Jun 24, 2024 8.000 8.490 8.000 8.270 5,154 +1.00(+13.76%)
Jun 21, 2024 7.790 7.843 6.970 7.270 7,875 -0.89(-10.91%)
Jun 20, 2024 8.510 8.510 7.915 8.160 9,449 -0.39(-4.53%)
Jun 18, 2024 8.340 8.600 8.220 8.547 17,930 +0.32(+3.92%)
Jun 17, 2024 8.340 8.580 8.000 8.225 9,121 -0.38(-4.36%)
Jun 14, 2024 8.220 8.600 7.670 8.600 12,485 +0.00(+0.04%)
Jun 13, 2024 8.260 8.600 8.260 8.597 1,144 +0.19(+2.28%)
Jun 12, 2024 8.420 8.600 8.225 8.405 8,277 -0.13(-1.58%)
Jun 11, 2024 8.810 8.810 8.290 8.540 1,714 +0.35(+4.27%)
Jun 10, 2024 8.060 8.360 8.060 8.190 2,341 -0.25(-2.96%)
Jun 07, 2024 8.530 8.585 8.440 8.440 2,562 -0.29(-3.32%)
Jun 06, 2024 8.680 10.00 8.630 8.730 48,889 +1.05(+13.67%)
Jun 05, 2024 8.730 9.000 7.680 7.680 18,410 -1.07(-12.23%)
Jun 04, 2024 8.960 9.220 8.580 8.750 3,903 -0.48(-5.25%)
Jun 03, 2024 9.010 9.490 8.890 9.235 2,079 +0.08(+0.93%)
May 31, 2024 8.880 9.870 8.710 9.150 8,039 +0.22(+2.46%)
May 30, 2024 8.795 9.418 8.790 8.930 2,176 -0.35(-3.77%)
May 29, 2024 9.050 9.300 8.778 9.280 3,444 +0.23(+2.54%)
May 28, 2024 8.940 9.050 8.940 9.050 1,983 -0.26(-2.79%)
May 24, 2024 9.020 9.380 8.964 9.310 5,404 +0.26(+2.87%)
May 23, 2024 9.110 9.110 9.050 9.050 1,154 -0.22(-2.37%)
May 22, 2024 9.000 9.345 9.000 9.270 4,033 -0.16(-1.70%)
May 21, 2024 8.990 9.500 8.710 9.430 12,262 +0.43(+4.78%)
May 20, 2024 9.210 9.220 8.980 9.000 9,951 -0.30(-3.23%)
May 17, 2024 9.330 9.550 9.290 9.300 1,094 -0.25(-2.62%)
May 16, 2024 9.400 9.585 9.270 9.550 3,201 -0.04(-0.37%)
May 15, 2024 9.315 9.585 9.280 9.585 1,816 -0.04(-0.47%)
May 14, 2024 9.290 9.640 9.280 9.630 3,334 +0.29(+3.10%)
May 13, 2024 9.590 9.620 9.340 9.340 1,435 -0.66(-6.60%)
May 10, 2024 9.970 10.20 9.400 10.00 2,927 +0.31(+3.22%)
May 09, 2024 9.330 9.688 9.330 9.688 1,057 +0.19(+1.98%)
May 08, 2024 9.500 9.531 9.500 9.500 1,439 -0.16(-1.66%)
May 07, 2024 9.560 9.660 9.560 9.660 428 -0.06(-0.67%)
May 06, 2024 9.790 9.950 9.590 9.725 1,880 -0.28(-2.75%)
May 03, 2024 9.840 10.00 9.371 10.00 1,529 +0.00(+0.00%)
May 02, 2024 9.370 10.000 9.370 10.000 3,355 -0.45(-4.31%)
May 01, 2024 9.800 10.45 9.800 10.45 1,098 +0.68(+6.96%)
Apr 30, 2024 9.360 9.770 9.360 9.770 1,158 -0.14(-1.41%)
Apr 29, 2024 9.910 9.910 9.910 9.910 1,264 +0.11(+1.12%)
Apr 26, 2024 9.530 9.940 9.530 9.800 1,703 -0.65(-6.22%)
Apr 25, 2024 9.590 10.71 9.420 10.45 4,437 +0.62(+6.31%)
Apr 24, 2024 9.730 9.890 9.625 9.830 2,744 +0.23(+2.40%)
Apr 23, 2024 9.691 9.691 9.600 9.600 794 -0.32(-3.23%)
Apr 22, 2024 9.950 9.950 9.920 9.920 889 -0.08(-0.80%)
Apr 19, 2024 9.350 10.18 9.330 10.00 6,272 +0.67(+7.18%)
Apr 18, 2024 9.330 9.700 9.270 9.330 3,545 -0.84(-8.26%)
Apr 17, 2024 10.12 10.55 10.01 10.17 9,820 +0.00(+0.00%)
Apr 16, 2024 10.07 10.17 10.07 10.17 1,978 -0.61(-5.66%)
Apr 15, 2024 10.53 10.78 10.40 10.78 1,196 +0.25(+2.37%)
Apr 12, 2024 10.81 10.81 10.53 10.53 1,338 -0.77(-6.81%)
Apr 11, 2024 10.75 11.30 10.74 11.30 3,522 +0.82(+7.82%)
Apr 10, 2024 10.48 10.48 10.48 10.48 728 +0.48(+4.80%)
Apr 09, 2024 10.65 10.65 10.00 10.00 11,762 -0.65(-6.10%)
Apr 08, 2024 10.65 10.65 10.65 10.65 372 +0.05(+0.47%)
Apr 05, 2024 10.76 10.76 10.60 10.60 616 -0.09(-0.84%)
Apr 04, 2024 10.69 10.69 10.69 10.69 441 -0.27(-2.46%)
Apr 03, 2024 10.96 10.96 10.96 10.96 312 +0.20(+1.86%)
Apr 02, 2024 10.87 10.87 10.76 10.76 1,171 -0.53(-4.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.