MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PHAR — Pharming Group N.V. ADS, each representing 10 ordinary shares
NasdaqPharming Group N.V. ADS, each representing 10 ordinary shares
$9.65
-0.03(-0.31%)
- O
- 9.65
- H
- 9.75
- L
- 9.59
- V
- 3.83K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.65
Period Return+13.4%
Period High$21.34
Period Low$8.40
Avg Daily Volume16.6K
Total Trading Days365
PHAR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.65 | $9.75 | $9.59 | $9.65 | $-0.03 | -0.31% | 3,829 | $9.68 | $9.59 $9.75 |
| Oct 6, 2026 | $9.86 | $9.86 | $9.68 | $9.68 | $-0.12 | -1.22% | 6,726 | $9.74 | $9.68 $9.86 |
| Oct 5, 2026 | $9.75 | $10.08 | $9.74 | $9.80 | +$0.05 | +0.51% | 10,814 | $9.80 | $9.74 $10.08 |
| Oct 2, 2026 | $9.95 | $9.96 | $9.75 | $9.75 | $-0.20 | -2.01% | 12,408 | $9.83 | $9.75 $9.96 |
| Oct 1, 2026 | $10.08 | $10.15 | $9.95 | $9.95 | $-0.04 | -0.40% | 12,090 | $10.03 | $9.95 $10.15 |
| Sep 30, 2026 | $10.16 | $10.28 | $9.99 | $9.99 | $-0.02 | -0.20% | 12,321 | $10.04 | $9.99 $10.28 |
| Sep 29, 2026 | $10.17 | $10.23 | $10.00 | $10.01 | $-0.51 | -4.85% | 26,268 | $10.14 | $10.00 $10.23 |
| Sep 28, 2026 | $10.46 | $10.70 | $10.33 | $10.52 | +$0.06 | +0.57% | 15,478 | $10.53 | $10.33 $10.70 |
| Sep 25, 2026 | $10.42 | $11.15 | $10.25 | $10.46 | +$0.02 | +0.19% | 128,548 | $10.61 | $10.25 $11.15 |
| Sep 24, 2026 | $10.59 | $10.64 | $10.36 | $10.44 | $-0.33 | -3.06% | 31,867 | $10.53 | $10.36 $10.64 |
| Sep 23, 2026 | $11.00 | $11.06 | $10.65 | $10.77 | $-0.49 | -4.35% | 28,598 | $10.84 | $10.65 $11.06 |
| Sep 22, 2026 | $11.11 | $11.48 | $10.99 | $11.26 | +$0.45 | +4.16% | 51,291 | $11.14 | $10.99 $11.48 |
| Sep 21, 2026 | $10.50 | $11.50 | $10.50 | $10.81 | +$0.26 | +2.46% | 218,384 | $10.91 | $10.50 $11.50 |
| Sep 18, 2026 | $10.72 | $10.75 | $10.50 | $10.55 | $-0.23 | -2.13% | 7,853 | $10.62 | $10.50 $10.75 |
| Sep 17, 2026 | $10.73 | $10.95 | $10.73 | $10.78 | +$0.18 | +1.70% | 5,400 | $10.83 | $10.73 $10.95 |
| Sep 16, 2026 | $10.67 | $10.75 | $10.50 | $10.60 | +$0.05 | +0.47% | 58,028 | $10.65 | $10.50 $10.75 |
| Sep 15, 2026 | $10.82 | $10.83 | $10.44 | $10.55 | $-0.27 | -2.50% | 15,274 | $10.60 | $10.44 $10.83 |
| Sep 14, 2026 | $10.78 | $11.19 | $10.72 | $10.82 | $-0.39 | -3.48% | 19,561 | $10.82 | $10.72 $11.19 |
| Sep 11, 2026 | $10.82 | $11.69 | $10.65 | $11.21 | +$0.41 | +3.75% | 39,069 | $11.14 | $10.65 $11.69 |
| Sep 10, 2026 | $10.91 | $10.97 | $10.67 | $10.81 | $-0.17 | -1.50% | 15,338 | $10.82 | $10.67 $10.97 |
| Sep 9, 2026 | $11.15 | $11.54 | $10.97 | $10.97 | $-0.53 | -4.61% | 12,133 | $11.12 | $10.97 $11.54 |
| Sep 8, 2026 | $11.38 | $11.50 | $11.30 | $11.50 | +$0.27 | +2.40% | 21,512 | $11.42 | $11.30 $11.50 |
| Sep 4, 2026 | $11.16 | $11.54 | $11.16 | $11.23 | $-0.23 | -2.01% | 5,544 | $11.32 | $11.16 $11.54 |
| Sep 3, 2026 | $11.38 | $11.48 | $11.31 | $11.46 | +$0.26 | +2.32% | 5,350 | $11.42 | $11.31 $11.48 |
| Sep 2, 2026 | $11.51 | $11.55 | $11.20 | $11.20 | +$0.09 | +0.81% | 4,986 | $11.33 | $11.20 $11.55 |
| Sep 1, 2026 | $11.36 | $11.59 | $11.03 | $11.11 | $-0.37 | -3.22% | 34,509 | $11.26 | $11.03 $11.59 |
| Aug 31, 2026 | $11.50 | $11.66 | $11.48 | $11.48 | $-0.22 | -1.88% | 12,337 | $11.53 | $11.48 $11.66 |
| Aug 28, 2026 | $11.81 | $11.81 | $11.63 | $11.70 | $-0.08 | -0.68% | 9,446 | $11.70 | $11.63 $11.81 |
| Aug 27, 2026 | $11.84 | $11.96 | $11.77 | $11.78 | $-0.17 | -1.42% | 6,430 | $11.85 | $11.77 $11.96 |
| Aug 26, 2026 | $11.86 | $12.32 | $11.72 | $11.95 | +$0.18 | +1.53% | 35,540 | $11.96 | $11.72 $12.32 |