Free Trial

Pharming Group (PHAR) Stock Chart & Stock Price History

Pharming Group logo
$8.88 +0.11 (+1.25%)
Closing price 03:57 PM Eastern
Extended Trading
$8.94 +0.06 (+0.66%)
As of 05:21 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Pharming Group Stock Price Performance

5 Day
Performance
+4.47%
1 Month
Performance
+6.86%
3 Month
Performance
+1.37%
6 Month
Performance
+4.23%
Year-To-Date
Performance
-11.73%
1 Year
Performance
-15.02%
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.

PHAR Stock Chart for Thursday, May, 1, 2025

Pharming Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$8.79$8.77
-0.17%
$8.85$8.772,156 shs$596.63 million
04/29/2025$8.75$8.79
+0.40%
$8.75$8.49150 shs$597.65 million
04/28/2025$8.50$8.75
+2.94%
$8.75$8.49150 shs$595.27 million
04/25/2025$8.58$8.50
-0.93%
$8.61$8.513,729 shs$578.26 million
04/24/2025$8.27$8.58
+3.75%
$8.58$8.261,532 shs$583.71 million
04/23/2025$8.39$8.27
-1.44%
$8.49$8.276,386 shs$562.62 million
04/22/2025$8.15$8.39
+2.96%
$8.39$8.053,822 shs$570.85 million
04/21/2025$8.02$8.15
+1.62%
$8.84$8.092,847 shs$554.45 million
04/18/2025$8.02$8.02$8.51$8.032,415 shs$545.61 million
04/17/2025$8.09$8.02
-0.87%
$8.51$8.032,415 shs$545.61 million
04/16/2025$8.05$8.09
+0.50%
$8.51$8.032,415 shs$550.37 million
04/15/2025$8.00$8.05
+0.63%
$8.16$8.021,128 shs$547.65 million
04/14/2025$8.05$8.00
-0.62%
$8.52$8.006,909 shs$544.25 million
04/11/2025$7.95$8.05
+1.26%
$8.10$7.792,308 shs$547.65 million
04/10/2025$8.20$7.95
-3.05%
$8.33$8.002,340 shs$540.85 million
04/09/2025$7.84$8.20
+4.59%
$8.39$7.904,487 shs$557.85 million
04/09/2025$7.84$8.20
+4.59%
$8.39$7.904,487 shs$557.85 million
04/08/2025$8.11$7.84
-3.33%
$8.42$7.845,121 shs$533.36 million
04/08/2025$8.11$7.84
-3.33%
$8.42$7.845,121 shs$533.36 million
04/07/2025$7.82$8.11
+3.77%
$8.41$7.537,430 shs$551.73 million
04/04/2025$7.65$7.82
+2.16%
$7.99$7.696,513 shs$531.66 million
04/03/2025$8.32$7.65
-8.05%
$8.33$7.5012,951 shs$520.44 million
04/02/2025$8.31$8.32
+0.12%
$8.60$7.9013,668 shs$566.02 million
04/01/2025$8.48$8.31
-2.00%
$8.70$8.104,400 shs$565.34 million
03/31/2025$8.38$8.48
+1.24%
$8.59$8.102,148 shs$576.90 million

This page (NASDAQ:PHAR) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners