TipRanks
Go Ultimate55% OFF

Pharming Group (PHGN) Historical Prices

DE:PHGN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.091.101.081.101.10+1.75%1,0000.16
Oct 29, 20261.081.101.081.091.09+3.43%2,2450.36
Oct 28, 20261.101.101.051.051.05-1.87%4,5420.73
Oct 27, 20261.091.091.071.071.07+3.69%5,9710.92
Oct 26, 20261.031.031.031.031.03+3.31%2,8150.43
Oct 23, 20260.931.000.931.001.00+6.51%00.00
Oct 22, 20260.900.940.900.940.94+11.95%2,3780.36
Oct 21, 20260.840.840.840.840.84+1.33%00.00
Oct 20, 20260.840.840.830.830.83+1.35%00.00
Oct 19, 20260.840.840.820.820.82-8.22%00.00
Oct 16, 20260.860.890.860.890.89+3.86%00.00
Oct 15, 20260.850.860.850.860.86-0.58%00.00
Oct 14, 20260.850.860.850.860.86+0.58%4,5000.64
Oct 13, 20260.870.870.860.860.86-3.28%1,0000.14
Oct 12, 20260.880.880.880.880.88+0.57%00.00
Oct 09, 20260.850.880.850.880.88+2.81%2,8930.41
Oct 08, 20260.840.860.840.860.86+0.00%1000.01
Oct 07, 20260.860.860.860.860.86-2.51%00.00
Oct 06, 20260.890.890.880.880.88+0.11%4,5000.62
Oct 05, 20260.870.880.870.880.88-1.46%3000.04
Oct 02, 20260.870.890.870.890.89+2.54%4,5000.62
Oct 01, 20260.880.880.870.870.87-1.25%8,6251.20
Sep 30, 20260.900.900.880.880.88-1.35%800.01
Sep 29, 20260.890.900.890.890.89-3.68%00.00
Sep 28, 20260.920.920.920.920.92+1.54%00.00
Sep 25, 20260.920.940.910.910.91-2.26%106,48518.62
Sep 24, 20260.930.930.930.930.93-4.02%00.00
Sep 23, 20260.970.970.950.970.97+0.52%00.00
Sep 22, 20260.940.970.940.970.97+3.21%4,5000.77
Sep 21, 20260.920.940.910.940.94-0.43%114,82028.38
Sep 18, 20260.940.940.940.940.94-1.98%00.00
Sep 17, 20260.930.960.920.960.96+4.70%9,8892.49
Sep 16, 20260.920.930.920.920.92-2.03%12,0593.18
Sep 15, 20260.930.940.930.930.93-1.68%00.00
Sep 14, 20260.960.960.930.950.95+2.70%5,2971.42
Sep 11, 20260.920.930.920.930.93-1.80%00.00
Sep 10, 20260.950.950.940.940.94-3.38%2590.07
Sep 09, 20260.970.980.950.980.98-2.01%00.00
Sep 08, 20260.991.000.981.001.00+3.32%00.00
Sep 07, 20260.971.000.971.001.00+3.84%00.00
Sep 04, 20260.960.960.960.960.96-1.73%00.00
Sep 03, 20260.980.980.980.980.98-1.01%00.00
Sep 02, 20260.990.990.990.990.99+0.51%00.00
Sep 01, 20260.990.990.990.990.99-1.50%3,3470.76
Aug 31, 20261.001.001.001.001.00-0.60%00.00
Aug 28, 20261.011.011.011.011.01+1.00%1,1730.27
Aug 27, 20261.001.001.001.001.00+1.63%00.00
Aug 26, 20260.981.020.600.980.98+0.00%3200.07
Aug 25, 20260.981.020.600.980.98+0.00%6,0001.19
Aug 24, 20260.990.990.980.980.98-0.51%1,0000.19