Pharming Group NV Historical Data - PHARM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Pharming Group NV (PHARM)
Pharming Group NV (PHARM) Historical

Pharming Group NV (PHARM)

0.954

0.029

( 3.14% )

Updated: 08:50:37

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	6.71140939597	0.894	0.955	0.891	9116336	0.93106227	DE
4	0.234	32.5	0.72	0.955	0.71	10201968	0.85615897	DE
12	0.136	16.6259168704	0.818	0.955	0.683	6622202	0.80871332	DE
26	0.204	27.2	0.75	0.955	0.6475	4955601	0.77607048	DE
52	-0.086	-8.26923076923	1.04	1.22	0.6475	5676381	0.89845594	DE
156	0.174	22.3076923077	0.78	1.419	0.6475	6037994	1.01564125	DE
260	-0.617	-39.2743475493	1.571	1.597	0.6475	6856672	1.06166378	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735666200	0.925	0.0205	2.27	0.905	0.925	0.905	3827535
1735579800	0.9045	-0.043	-4.54	0.948	0.948	0.9045	8452004
1735320600	0.9475	0.0545	6.10	0.894	0.9495	0.891	15069470
1735061400	0.893	0.0195	2.23	0.898	0.9005	0.884	3728995
1734975000	0.8735	-0.007	-0.80	0.878	0.8985	0.868	5782411
1734715800	0.8805	0.0245	2.86	0.8565	0.882	0.843	8243635
1734629400	0.856	0.056	7.00	0.8165	0.8845	0.8149999	18981310
1734543000	0.8	-0.0275	-3.32	0.828	0.8295	0.78	9186139
1734456600	0.8275	-0.0245	-2.88	0.8555	0.8565	0.825	3509465
1734370200	0.852	-0.013	-1.50	0.8855	0.9045	0.8199999	13166399
1734111000	0.865	0.009	1.05	0.849	0.865	0.8465	4471469
1734024600	0.856	-0.0195	-2.23	0.876	0.88	0.837	9028873
1733938200	0.8755	0.0435	5.23	0.865	0.92	0.865	25676741
1733851800	0.832	0.0195	2.40	0.8199999	0.85	0.8135	13496839
1733765400	0.8125	0.0775	10.54	0.7584999	0.8265	0.758	22732649
1733506200	0.735	0.016	2.23	0.72	0.735	0.717	4963626
1733419800	0.719	-0.0005	-0.07	0.72	0.7225	0.71	3115903
1733333400	0.7195	0.0205	2.93	0.7	0.7195	0.7	3107183
1733247000	0.699	-0.025	-3.45	0.724	0.7275	0.699	4882594
1733160600	0.724	-0.007	-0.96	0.722	0.7295	0.721	1669875
1732901400	0.731	0.0045	0.62	0.725	0.7365	0.7235	2004546
1732815000	0.7265	0.0215	3.05	0.73	0.735	0.726	2310496
1732728600	0.705	0	0.00	0.705	0.705	0.705	0
1732642200	0.705	-0.0215	-2.96	0.724	0.724	0.705	3338767
1732555800	0.7265	0.0105	1.47	0.7165	0.728	0.715	3278719
1732296600	0.716	0.0210001	3.02	0.699	0.717	0.6909999	3985580
1732210200	0.6949999	-0.0065	-0.93	0.7	0.7	0.683	5038620
1732123800	0.7015	-0.008	-1.13	0.713	0.7155	0.6995	3374532
1732037400	0.7095	-0.004	-0.56	0.713	0.716	0.702	2238783
1731951000	0.7135	-0.0015	-0.21	0.716	0.728	0.709	3063399
1731691800	0.715	-0.0205	-2.79	0.731	0.739	0.715	3562545
1731605400	0.7355	0.019	2.65	0.716	0.7395	0.7105	3834947
1731519000	0.7165	-0.008	-1.10	0.722	0.7295	0.7165	3122672
1731432600	0.7245	-0.0145	-1.96	0.731	0.7355	0.7225	3267119
1731346200	0.739	0.001	0.14	0.7435	0.749	0.7315	3369117
1731087000	0.738	-0.0195	-2.57	0.761	0.763	0.736	3727215
1731000600	0.7574999	0.0334999	4.63	0.723	0.7645	0.7155	4632034
1730914200	0.724	-0.024	-3.21	0.75	0.758	0.723	4879665
1730827800	0.748	-0.016	-2.09	0.7675	0.7675	0.7325	3853246
1730741400	0.764	-0.0055	-0.71	0.766	0.772	0.754	2315013
1730482200	0.7695	0.0005	0.07	0.769	0.793	0.769	3496790
1730395800	0.769	-0.0275	-3.45	0.79	0.793	0.7655	5028335
1730309400	0.7965	-0.0115	-1.42	0.8055	0.825	0.796	3964431
1730223000	0.808	0.0295	3.79	0.775	0.8095	0.77	5605905
1730136600	0.7785	-0.0255	-3.17	0.8179999	0.8199999	0.775	5624223
1729873800	0.804	0.052	6.91	0.7455	0.8125	0.74	15234059
1729787400	0.752	-0.0905	-10.74	0.8	0.81	0.752	21510784
1729701000	0.8425	-0.001	-0.12	0.845	0.853	0.833	4889452
1729614600	0.8435	0.032	3.94	0.85	0.862	0.8265	6834687
1729528200	0.8115	0	0.00	0.8115	0.8115	0.8115	0
1729269000	0.8115	0.016	2.01	0.7995	0.8149999	0.7995	4471658
1729182600	0.7955	0.0135	1.73	0.784	0.803	0.784	4062231
1729096200	0.782	-0.0115	-1.45	0.791	0.811	0.773	6272391
1729009800	0.7935	0.0115	1.47	0.787	0.8139999	0.777	6040272
1728923400	0.782	0.016	2.09	0.768	0.7915	0.768	3814802
1728664200	0.766	-0.044	-5.43	0.8179999	0.8179999	0.7605	9059167
1728577800	0.81	0.0385	4.99	0.783	0.8179999	0.7775	11186090
1728491400	0.7715	0.0065	0.85	0.762	0.777	0.75	3360274
1728405000	0.765	0.0045	0.59	0.758	0.766	0.749	3634422
1728318600	0.7605	0.03	4.11	0.735	0.7675	0.73	7564293
1728059400	0.7305	0.0045	0.62	0.726	0.7385	0.723	2329211
1727973000	0.726	-0.007	-0.95	0.73	0.73	0.7185	1950467
1727886600	0.733	0.007	0.96	0.7305	0.733	0.72	2228188

Pharming Group NV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions