Free Trial

Pharming Group (PHAR) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free PHAR Stock Alerts
$9.15
+0.22 (+2.46%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Pharming Group Stock Price Performance

5 Day
Performance
+1.10%
1 Month
Performance
-8.50%
3 Month
Performance
-19.52%
6 Month
Performance
-20.78%
Year-To-Date
Performance
-19.95%
1 Year
Performance
-28.07%
Receive PHAR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pharming Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

PHAR Stock Chart for Sunday, June, 2, 2024

PHAR Chart by TradingView

Pharming Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.90$9.15
+2.81%		$9.87$8.718,039 shs$616.16 million
05/30/2024$9.28$8.90
-4.09%		$9.42$8.792,176 shs$599.33 million
05/29/2024$9.05$9.28
+2.54%		$9.30$8.783,444 shs$624.92 million
05/28/2024$9.31$9.05
-2.79%		$9.05$8.941,983 shs$609.43 million
05/27/2024$9.31$9.31$9.38$8.965,400 shs$626.94 million
05/24/2024$9.02$9.31
+3.22%		$9.38$8.965,404 shs$626.94 million
05/23/2024$9.27$9.02
-2.70%		$9.20$9.021,154 shs$607.41 million
05/22/2024$9.43$9.27
-1.70%		$9.35$9.004,033 shs$624.24 million
05/21/2024$9.00$9.43
+4.78%		$9.50$8.7112,260 shs$635.02 million
05/20/2024$9.30$9.00
-3.23%		$9.22$8.989,924 shs$606.06 million
05/17/2024$9.55$9.31
-2.51%		$9.55$9.291,094 shs$626.97 million
05/16/2024$9.59$9.55
-0.42%		$9.59$9.273,201 shs$643.10 million
05/15/2024$9.63$9.59
-0.42%		$9.59$9.281,816 shs$645.79 million
05/14/2024$9.40$9.63
+2.45%		$9.64$9.283,323 shs$648.48 million
05/13/2024$10.00$9.40
-6.00%		$9.62$9.341,432 shs$633.00 million
05/10/2024$9.54$10.00
+4.82%		$10.20$9.402,926 shs$671.10 million
05/09/2024$9.50$9.54
+0.42%		$9.69$9.531,057 shs$640.23 million
05/08/2024$9.62$9.50
-1.25%		$9.53$9.501,420 shs$637.55 million
05/07/2024$9.64$9.62
-0.21%		$9.66$9.56428 shs$645.60 million
05/06/2024$10.00$9.64
-3.60%		$9.95$9.591,880 shs$646.94 million
05/03/2024$10.00$10.00
+0.00%		$10.00$9.371,529 shs$671.10 million
05/02/2024$10.45$10.00
-4.31%		$10.00$9.373,334 shs$671.09 million
05/01/2024$9.39$10.45
+11.29%		$10.45$9.801,078 shs$701.30 million
04/30/2024$9.36$9.39
+0.32%		$9.77$9.361,158 shs$630.16 million
04/29/2024$9.80$9.36
-4.49%		$9.91$9.361,264 shs$628.15 million
04/26/2024$9.60$9.61
+0.10%		$9.94$9.531,703 shs$644.93 million
04/25/2024$9.89$9.60
-2.93%		$10.71$9.434,437 shs$644.26 million
04/24/2024$9.68$9.89
+2.22%		$9.89$9.632,744 shs$663.72 million
04/23/2024$9.92$9.68
-2.47%		$9.78$9.60794 shs$649.29 million
04/22/2024$10.00$9.92
-0.80%		$9.95$9.92889 shs$665.73 million
04/19/2024$9.62$9.85
+2.44%		$10.18$9.336,272 shs$661.03 million
04/18/2024$10.17$9.62
-5.46%		$9.70$9.273,543 shs$645.23 million
04/17/2024$10.09$10.17
+0.79%		$10.55$10.019,820 shs$682.51 million
04/16/2024$10.21$10.09
-1.18%		$10.17$10.071,978 shs$677.14 million
04/15/2024$10.53$10.21
-3.04%		$10.78$10.211,196 shs$685.19 million
04/12/2024$11.21$10.50
-6.33%		$10.82$10.501,338 shs$704.66 million
04/11/2024$10.48$11.21
+6.97%		$11.30$10.753,522 shs$752.30 million
04/10/2024$10.00$10.48
+4.80%		$10.48$10.48728 shs$703.31 million
04/09/2024$10.66$10.00
-6.19%		$10.65$10.0011,762 shs$671.11 million
04/08/2024$10.60$10.66
+0.57%		$10.67$10.65372 shs$715.36 million
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$11.02$10.60
-3.81%		$10.76$10.60616 shs$711.37 million
04/04/2024$10.84$11.02
+1.66%		$11.02$10.69441 shs$739.52 million
04/03/2024$10.76$10.84
+0.74%		$10.96$10.81312 shs$727.47 million
04/02/2024$11.29$10.76
-4.66%		$10.93$10.761,171 shs$722.10 million
04/01/2024$10.84$11.29
+4.11%		$11.29$10.551,975 shs$757.36 million
03/29/2024$10.84$10.84$10.84$10.84476 shs$727.44 million
03/28/2024$10.84$10.84$10.84$10.84476 shs$727.47 million
03/27/2024$10.83$10.84
+0.09%		$10.85$10.791,164 shs$727.47 million
03/26/2024$11.27$10.83
-3.90%		$11.20$10.83928 shs$726.80 million
03/25/2024$11.27$11.27$11.27$11.27457 shs$756.33 million
03/22/2024$11.00$11.23
+2.09%		$11.27$11.21239 shs$753.65 million
03/21/2024$11.00$11.00$11.00$11.001,237 shs$738.21 million
03/20/2024$11.00$11.00$11.00$11.00458 shs$738.21 million
03/19/2024$11.35$11.00
-3.08%		$11.32$10.721,817 shs$738.18 million
03/18/2024$11.49$11.35
-1.21%		$11.80$10.719,743 shs$761.70 million
03/15/2024$10.92$11.48
+5.13%		$11.50$11.342,653 shs$770.42 million
03/14/2024$11.11$10.92
-1.71%		$11.07$10.924,880 shs$732.81 million
03/13/2024$11.88$11.11
-6.48%		$11.77$11.111,151 shs$745.59 million
03/12/2024$11.65$11.88
+1.97%		$11.94$11.88979 shs$797.27 million
03/11/2024$11.51$11.65
+1.26%		$11.65$11.481,444 shs$781.83 million
03/08/2024$11.39$11.51
+1.01%		$11.61$11.51865 shs$772.10 million
03/07/2024$11.20$11.39
+1.70%		$11.39$11.39474 shs$764.38 million
03/06/2024$11.16$11.20
+0.36%		$11.20$11.20951 shs$751.63 million
03/05/2024$11.10$11.16
+0.54%		$11.90$10.888,192 shs$748.91 million
03/04/2024$11.37$11.10
-2.36%		$12.20$10.3812,666 shs$744.92 million
03/01/2024$11.45$11.00
-3.93%		$11.37$11.00466 shs$738.21 million

Related Companies:
This page (NASDAQ:PHAR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits