Free Trial

Pharming Group (PHAR) Stock Chart & Stock Price History

Pharming Group logo
$10.49 +0.47 (+4.69%)
Closing price 03:50 PM Eastern
Extended Trading
$10.52 +0.03 (+0.29%)
As of 05:19 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

The Pharming Group (PHAR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 11.24%, with a year-to-date return of 4.27%. In the past month, the stock has increased 28.71%, reflecting recent market activity.

As of the latest close, Pharming Group traded at $10.04 with a market cap of $682.69 million and volume of 3,276 shares.

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.

5 Day
Performance
+11.23%
1 Month
Performance
+28.71%
3 Month
Performance
+17.21%
Year-To-Date
Performance
+4.27%
1 Year
Performance
+11.24%

PHAR Stock Chart for Wednesday, May, 21, 2025

Pharming Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$10.04$10.49
+4.53%
$10.70$10.082,482 shs$713.65 million
05/20/2025$9.27$10.04
+8.25%
$10.29$10.023,276 shs$682.69 million
05/19/2025$9.43$9.27
-1.71%
$9.32$8.693,566 shs$630.65 million
05/16/2025$9.13$9.43
+3.30%
$9.32$8.693,566 shs$641.60 million
05/15/2025$9.15$9.13
-0.22%
$9.34$9.132,360 shs$621.12 million
05/14/2025$10.00$9.15
-8.50%
$9.54$9.1514,578 shs$622.48 million
05/13/2025$9.81$10.00
+1.99%
$10.00$9.703,303 shs$680.31 million
05/12/2025$10.03$9.81
-2.24%
$9.73$9.541,355 shs$667.04 million
05/09/2025$10.11$10.03
-0.74%
$10.23$9.902,380 shs$682.35 million
05/08/2025$9.07$10.11
+11.41%
$10.28$9.557,437 shs$687.45 million
05/07/2025$9.05$9.07
+0.22%
$9.20$8.602,351 shs$617.04 million
05/06/2025$9.23$9.05
-1.90%
$9.05$8.864,345 shs$615.68 million
05/05/2025$9.02$9.23
+2.28%
$9.40$9.074,554 shs$627.59 million
05/02/2025$8.88$9.02
+1.57%
$9.38$8.953,432 shs$613.57 million
05/01/2025$8.77$8.88
+1.25%
$9.00$8.392,394 shs$604.12 million
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

This page (NASDAQ:PHAR) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners