Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharming Group N.V. ADR (NQ: PHAR )

8.910 +0.050 (+0.56%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.440 9.000 8.370 9.000 3,186 +0.61(+7.21%)
Oct 28, 2021 8.464 8.662 8.220 8.395 7,185 -1.22(-12.64%)
Oct 27, 2021 9.170 9.610 9.170 9.610 1,471 +0.31(+3.33%)
Oct 26, 2021 9.322 9.322 9.300 9.300 605 -0.39(-4.02%)
Oct 25, 2021 9.360 9.930 9.310 9.690 1,367 +0.27(+2.87%)
Oct 22, 2021 9.470 9.470 9.410 9.420 2,011 -0.29(-2.99%)
Oct 21, 2021 9.510 9.710 9.510 9.710 2,133 -0.03(-0.31%)
Oct 20, 2021 9.400 9.740 9.400 9.740 2,273 -0.26(-2.60%)
Oct 19, 2021 10.000 10.000 10.000 10.000 285 +0.30(+3.09%)
Oct 18, 2021 9.700 9.700 9.700 9.700 1,182 +0.26(+2.75%)
Oct 14, 2021 9.440 9.440 9.440 354 +0.42(+4.66%)
Oct 12, 2021 9.020 9.020 9.020 49 -0.12(-1.31%)
Oct 11, 2021 9.140 9.140 9.140 9.140 1,090 -0.28(-2.97%)
Oct 08, 2021 10.07 10.07 9.420 9.420 1,187 -0.44(-4.48%)
Oct 07, 2021 9.862 9.862 9.862 9.862 7,126 +0.49(+5.25%)
Oct 05, 2021 9.370 9.370 9.370 35 +0.12(+1.30%)
Oct 04, 2021 9.250 9.250 9.250 9.250 1,040 -0.10(-1.05%)
Oct 01, 2021 9.348 9.348 9.348 9.348 115 -0.15(-1.60%)
Sep 30, 2021 9.500 9.500 9.500 9.500 608 +0.11(+1.17%)
Sep 29, 2021 9.630 9.630 9.390 9.390 1,561 +0.13(+1.36%)
Sep 28, 2021 9.280 9.300 9.250 9.264 1,597 -0.47(-4.79%)
Sep 27, 2021 9.730 9.730 9.730 9.730 214 -0.17(-1.72%)
Sep 23, 2021 9.900 9.900 9.900 94 -0.30(-2.99%)
Sep 22, 2021 9.740 10.21 9.740 10.21 835 +0.77(+8.10%)
Sep 20, 2021 9.440 9.440 9.440 156 -0.26(-2.68%)
Sep 17, 2021 9.700 9.700 9.700 9.700 424 -0.01(-0.14%)
Sep 16, 2021 9.800 9.800 9.700 9.714 2,024 +0.01(+0.14%)
Sep 15, 2021 9.700 9.700 9.700 9.700 948 -0.50(-4.90%)
Sep 14, 2021 9.810 10.20 9.700 10.20 1,269 +0.30(+3.03%)
Sep 13, 2021 10.01 10.01 9.870 9.900 4,986 -0.50(-4.81%)
Sep 10, 2021 10.16 10.40 10.06 10.40 2,589 -0.16(-1.52%)
Sep 09, 2021 10.20 10.56 10.20 10.56 444 -0.49(-4.43%)
Sep 07, 2021 11.05 11.05 11.05 189 -0.00(-0.00%)
Aug 31, 2021 11.05 11.05 11.05 16 +0.50(+4.74%)
Aug 27, 2021 10.55 10.55 10.55 242 -0.01(-0.09%)
Aug 26, 2021 10.58 10.58 10.56 10.56 252 +0.10(+0.96%)
Aug 25, 2021 10.46 10.46 10.46 10.46 113 +0.28(+2.75%)
Aug 24, 2021 10.43 10.43 10.18 10.18 1,027 +0.14(+1.44%)
Aug 20, 2021 10.04 10.04 10.04 171 -0.06(-0.64%)
Aug 19, 2021 10.03 10.13 10.03 10.10 2,005 +0.08(+0.79%)
Aug 18, 2021 10.39 10.51 10.01 10.02 2,281 -0.03(-0.29%)
Aug 17, 2021 10.05 10.05 10.05 10.05 207 -0.35(-3.37%)
Aug 16, 2021 10.40 10.40 10.40 10.40 372 -0.14(-1.33%)
Aug 13, 2021 10.50 10.54 10.50 10.54 606 +0.09(+0.86%)
Aug 12, 2021 10.45 10.45 10.45 10.45 412 -0.05(-0.44%)
Aug 11, 2021 10.50 10.50 10.50 10.50 307 +0.00(+0.00%)
Aug 10, 2021 10.50 10.50 10.50 10.50 494 -0.04(-0.35%)
Aug 09, 2021 10.44 10.53 10.00 10.53 3,519 -0.16(-1.47%)
Aug 06, 2021 10.73 10.73 10.65 10.69 1,035 -0.04(-0.37%)
Aug 05, 2021 10.80 11.00 10.73 10.73 1,167 -0.78(-6.78%)
Aug 04, 2021 11.38 11.51 11.38 11.51 520 +0.13(+1.14%)
Aug 03, 2021 11.38 11.38 11.38 11.38 103 -0.02(-0.18%)
Aug 02, 2021 11.40 11.40 11.40 11.40 382 +0.07(+0.62%)
Jul 30, 2021 11.33 11.33 11.33 11.33 1,523 -0.04(-0.36%)
Jul 29, 2021 11.37 11.37 11.37 11.37 253 +0.27(+2.44%)
Jul 28, 2021 11.40 11.40 10.92 11.10 977 -0.08(-0.72%)
Jul 27, 2021 11.32 11.38 11.18 11.18 1,812 -0.24(-2.10%)
Jul 23, 2021 11.42 11.42 11.42 106 +0.25(+2.24%)
Jul 21, 2021 11.17 11.17 11.17 34 +0.37(+3.39%)
Jul 20, 2021 10.85 10.85 10.80 10.80 945 -0.02(-0.15%)
Jul 19, 2021 10.82 10.82 10.82 10.82 519 -0.48(-4.25%)
Jul 13, 2021 11.30 11.30 11.30 10 -0.07(-0.62%)
Jul 12, 2021 11.30 11.37 11.30 11.37 1,785 -0.23(-2.01%)
Jul 09, 2021 11.43 11.60 11.43 11.60 407 +0.21(+1.87%)
Jul 08, 2021 11.39 11.39 11.39 11.39 534 +0.18(+1.61%)
Jul 07, 2021 11.21 11.21 11.21 11.21 8,570 -0.15(-1.32%)
Jul 06, 2021 11.36 11.36 11.36 11.36 501 -0.03(-0.26%)
Jul 02, 2021 11.44 11.44 11.39 11.39 592 -0.18(-1.56%)
Jul 01, 2021 11.53 11.57 11.53 11.57 638 +0.30(+2.66%)
Jun 30, 2021 11.47 11.47 11.27 11.27 6,275 -0.43(-3.67%)
Jun 29, 2021 11.51 11.70 11.51 11.70 539 +0.21(+1.87%)
Jun 28, 2021 11.50 11.50 11.07 11.48 4,749 -0.24(-2.05%)
Jun 25, 2021 11.50 11.72 11.50 11.72 1,957 +0.78(+7.08%)
Jun 24, 2021 11.11 11.11 10.95 10.95 321 -0.13(-1.17%)
Jun 23, 2021 10.94 11.12 10.94 11.08 7,582 +0.13(+1.19%)
Jun 22, 2021 11.01 11.02 10.95 10.95 4,249 -0.54(-4.70%)
Jun 18, 2021 11.49 11.49 11.49 52 -0.05(-0.48%)
Jun 17, 2021 11.84 11.85 11.54 11.54 2,280 -0.31(-2.66%)
Jun 16, 2021 12.00 12.00 11.86 11.86 1,395 -0.29(-2.39%)
Jun 15, 2021 12.15 12.15 12.15 12.15 104 +0.06(+0.50%)
Jun 11, 2021 12.09 12.09 12.09 17 +0.07(+0.58%)
Jun 10, 2021 12.10 12.13 12.00 12.02 5,835 -0.08(-0.66%)
Jun 09, 2021 12.10 12.14 12.10 12.10 2,660 +0.00(+0.00%)
Jun 08, 2021 12.19 12.19 12.07 12.10 5,928 -0.20(-1.63%)
Jun 07, 2021 12.18 12.31 12.18 12.30 12,702 -0.02(-0.18%)
Jun 04, 2021 12.31 12.43 12.31 12.32 1,809 +0.10(+0.84%)
Jun 03, 2021 12.18 12.22 12.18 12.22 307 -0.02(-0.20%)
Jun 02, 2021 12.30 12.30 12.15 12.24 1,972 -0.04(-0.31%)
Jun 01, 2021 12.28 12.28 12.28 12.28 182 +0.13(+1.09%)
May 28, 2021 12.28 12.29 12.04 12.15 6,599 -0.32(-2.58%)
May 25, 2021 12.47 12.47 12.47 119 +0.27(+2.23%)
May 24, 2021 12.28 12.40 12.20 12.20 1,283 +0.10(+0.81%)
May 21, 2021 12.02 12.46 12.02 12.10 8,992 +0.10(+0.85%)
May 20, 2021 12.30 12.30 11.90 12.00 2,941 +0.00(+0.00%)
May 19, 2021 12.00 12.18 12.00 12.00 1,715 -0.11(-0.91%)
May 14, 2021 12.11 12.11 12.11 88 +0.20(+1.68%)
May 13, 2021 12.08 12.15 11.91 11.91 3,523 -1.09(-8.40%)
May 12, 2021 13.16 13.26 13.00 13.00 6,326 -0.13(-0.97%)
May 11, 2021 13.13 13.13 13.13 13.13 638 -0.07(-0.53%)
May 07, 2021 13.20 13.20 13.20 290 +0.60(+4.78%)
May 06, 2021 12.48 12.62 12.48 12.60 2,845 +0.05(+0.38%)
May 05, 2021 12.62 12.81 12.50 12.55 3,836 -0.01(-0.08%)
May 04, 2021 12.72 12.72 12.56 12.56 3,026 -0.20(-1.57%)
May 03, 2021 12.87 12.89 12.76 12.76 5,506 -0.08(-0.58%)
Apr 30, 2021 12.80 12.85 12.80 12.84 1,500 +0.02(+0.12%)
Apr 29, 2021 12.95 13.05 12.82 12.82 1,886 -0.13(-1.00%)
Apr 28, 2021 13.05 13.05 12.95 12.95 1,030 -0.15(-1.15%)
Apr 27, 2021 12.96 13.10 12.72 13.10 416 -0.04(-0.27%)
Apr 26, 2021 13.10 13.55 13.10 13.13 2,509 +0.23(+1.75%)
Apr 23, 2021 12.76 13.16 12.69 12.91 6,900 -0.64(-4.73%)
Apr 22, 2021 13.03 13.55 13.03 13.55 432 +0.00(+0.00%)
Apr 21, 2021 13.55 13.55 13.55 13.55 251 +0.65(+5.04%)
Apr 20, 2021 12.84 12.90 12.84 12.90 1,756 -0.05(-0.39%)
Apr 19, 2021 12.83 12.95 12.83 12.95 513 -0.12(-0.92%)
Apr 16, 2021 13.07 13.07 13.07 13.07 500 -0.51(-3.76%)
Apr 15, 2021 13.00 13.58 12.74 13.58 5,138 +0.58(+4.46%)
Apr 14, 2021 13.07 13.07 12.85 13.00 3,702 -0.25(-1.89%)
Apr 13, 2021 13.00 13.25 13.00 13.25 2,671 +0.45(+3.52%)
Apr 12, 2021 12.96 12.96 12.80 12.80 994 -0.46(-3.45%)
Apr 09, 2021 13.26 13.26 13.26 23 +0.00(+0.00%)
Apr 08, 2021 13.35 13.35 13.26 13.26 1,226 -0.14(-1.06%)
Apr 07, 2021 13.17 13.40 13.17 13.40 4,159 +0.64(+5.04%)
Apr 06, 2021 13.01 13.06 12.76 12.76 5,087 -0.48(-3.65%)
Apr 05, 2021 13.23 13.24 13.23 13.24 547 +0.15(+1.15%)
Apr 01, 2021 13.09 13.30 13.09 13.09 1,600 +0.26(+2.03%)
Mar 31, 2021 12.97 12.97 12.83 12.83 889 -0.19(-1.46%)
Mar 30, 2021 13.02 13.02 13.02 45 +0.00(+0.00%)
Mar 29, 2021 12.85 13.02 12.85 13.02 6,980 +0.05(+0.39%)
Mar 26, 2021 12.91 12.97 12.88 12.97 3,500 +0.53(+4.26%)
Mar 25, 2021 12.40 12.44 12.24 12.44 1,242 -0.38(-2.96%)
Mar 24, 2021 12.85 12.85 12.77 12.82 2,633 -0.53(-3.97%)
Mar 23, 2021 13.14 13.35 12.90 13.35 2,145 -0.11(-0.79%)
Mar 22, 2021 13.46 13.46 13.46 13.46 548 +0.20(+1.48%)
Mar 19, 2021 13.26 13.26 13.26 120 +0.00(+0.00%)
Mar 18, 2021 13.73 13.73 13.25 13.26 4,380 -0.36(-2.64%)
Mar 17, 2021 13.62 13.62 13.62 511 +0.00(+0.00%)
Mar 16, 2021 13.74 13.85 13.62 13.62 3,272 -0.01(-0.07%)
Mar 15, 2021 13.53 13.63 13.53 13.63 1,556 +0.20(+1.49%)
Mar 12, 2021 13.45 13.46 13.25 13.43 1,700 -0.23(-1.68%)
Mar 11, 2021 13.62 13.66 13.18 13.66 1,437 +0.28(+2.09%)
Mar 10, 2021 13.50 13.50 13.38 13.38 888 -0.22(-1.61%)
Mar 09, 2021 13.48 13.60 13.48 13.60 2,700 +0.64(+4.94%)
Mar 08, 2021 13.05 13.40 12.96 12.96 13,771 -0.39(-2.92%)
Mar 05, 2021 13.24 13.51 13.00 13.35 61,700 +0.22(+1.69%)
Mar 04, 2021 13.69 13.73 13.10 13.13 6,815 -0.62(-4.52%)
Mar 03, 2021 13.51 13.75 12.91 13.75 5,129 +0.09(+0.66%)
Mar 02, 2021 13.44 13.66 13.43 13.66 2,388 +0.00(+0.00%)
Mar 01, 2021 13.72 13.79 13.25 13.66 9,105 +0.02(+0.15%)
Feb 26, 2021 13.36 13.64 13.35 13.64 5,100 +0.08(+0.59%)
Feb 25, 2021 13.88 13.88 13.54 13.56 11,139 -0.20(-1.45%)
Feb 24, 2021 13.53 13.78 13.29 13.76 13,367 +0.80(+6.17%)
Feb 23, 2021 13.03 13.03 12.68 12.96 5,748 -0.58(-4.28%)
Feb 22, 2021 13.28 13.72 13.25 13.54 15,538 -0.19(-1.38%)
Feb 19, 2021 13.50 13.80 13.39 13.73 6,500 -0.09(-0.65%)
Feb 18, 2021 13.54 13.97 13.35 13.82 3,426 -0.38(-2.68%)
Feb 17, 2021 13.65 14.21 13.54 14.20 5,333 -0.20(-1.39%)
Feb 16, 2021 13.90 14.40 13.80 14.40 8,155 +0.59(+4.27%)
Feb 12, 2021 13.76 13.83 13.76 13.81 2,800 -0.08(-0.58%)
Feb 11, 2021 13.69 13.89 13.69 13.89 6,350 +0.00(+0.00%)
Feb 10, 2021 13.95 13.95 13.61 13.89 5,107 +0.09(+0.67%)
Feb 09, 2021 13.93 14.09 13.62 13.80 21,776 -0.38(-2.69%)
Feb 08, 2021 14.25 14.50 13.90 14.18 20,061 -0.31(-2.14%)
Feb 05, 2021 14.34 14.49 14.00 14.49 4,800 -0.17(-1.18%)
Feb 04, 2021 14.51 14.66 14.28 14.66 4,877 +0.00(+0.03%)
Feb 03, 2021 14.20 14.68 14.17 14.66 2,730 +0.40(+2.81%)
Feb 02, 2021 14.10 14.70 13.82 14.26 25,271 +0.23(+1.64%)
Feb 01, 2021 14.38 14.38 13.95 14.03 3,217 -0.27(-1.89%)
Jan 29, 2021 14.31 14.45 13.82 14.30 14,900 -0.30(-2.05%)
Jan 28, 2021 14.24 14.70 14.24 14.60 12,264 +0.29(+2.03%)
Jan 27, 2021 13.53 14.31 13.53 14.31 7,169 +0.51(+3.70%)
Jan 26, 2021 14.25 14.39 13.50 13.80 16,752 -0.50(-3.50%)
Jan 25, 2021 14.21 14.41 14.00 14.30 11,610 +0.06(+0.42%)
Jan 22, 2021 14.43 14.50 13.97 14.24 7,800 -0.36(-2.47%)
Jan 21, 2021 14.69 14.70 14.46 14.60 2,991 -0.08(-0.54%)
Jan 20, 2021 14.60 14.69 14.50 14.68 6,731 +0.18(+1.26%)
Jan 19, 2021 14.55 14.64 14.45 14.50 6,622 -0.14(-0.97%)
Jan 15, 2021 14.53 15.14 14.25 14.64 12,200 -0.21(-1.41%)
Jan 14, 2021 14.62 15.15 14.62 14.85 9,913 +0.37(+2.55%)
Jan 13, 2021 14.88 15.07 14.48 14.48 6,273 -0.12(-0.82%)
Jan 12, 2021 14.26 14.89 14.22 14.60 13,932 +0.26(+1.81%)
Jan 11, 2021 14.52 14.53 14.15 14.34 16,650 -0.31(-2.12%)
Jan 08, 2021 14.64 14.85 14.64 14.65 20,900 -0.34(-2.27%)
Jan 07, 2021 15.00 15.00 14.76 14.99 22,092 +0.15(+1.01%)
Jan 06, 2021 14.90 14.98 14.70 14.84 11,231 -0.04(-0.27%)
Jan 05, 2021 14.98 15.16 14.88 14.88 11,734 -0.04(-0.27%)
Jan 04, 2021 15.52 15.52 14.50 14.92 34,116 -0.28(-1.81%)
Dec 31, 2020 15.20 15.20 15.20 55,084 -0.05(-0.36%)
Dec 30, 2020 15.05 15.56 14.99 15.25 55,084 +0.75(+5.17%)
Dec 29, 2020 14.66 14.85 14.08 14.50 53,588 +0.00(+0.00%)
Dec 28, 2020 14.89 14.95 14.32 14.50 129,186 -1.09(-6.99%)
Dec 24, 2020 16.02 16.04 14.60 15.59 304,700 -1.11(-6.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.