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 31, 2024 8.830 8.910 8.401 8.910 6,628 +0.05(+0.56%)
Oct 30, 2024 8.690 8.860 8.690 8.860 2,221 +0.18(+2.07%)
Oct 29, 2024 8.660 8.700 8.630 8.680 2,094 -0.16(-1.81%)
Oct 28, 2024 8.680 8.840 8.560 8.840 2,504 +0.14(+1.61%)
Oct 25, 2024 8.770 8.780 8.430 8.700 6,324 +0.40(+4.82%)
Oct 24, 2024 8.290 8.460 7.930 8.300 6,436 -0.66(-7.37%)
Oct 23, 2024 9.560 9.560 8.600 8.960 14,213 +0.02(+0.26%)
Oct 22, 2024 9.140 9.260 8.345 8.937 5,803 +0.03(+0.30%)
Oct 21, 2024 8.910 8.910 8.910 8.910 543 -0.25(-2.74%)
Oct 18, 2024 8.690 9.161 8.690 9.161 942 +0.55(+6.40%)
Oct 17, 2024 8.510 8.810 8.510 8.610 5,287 -0.07(-0.81%)
Oct 16, 2024 8.600 8.680 8.600 8.680 1,535 -0.02(-0.23%)
Oct 15, 2024 8.770 8.790 8.534 8.700 4,057 +0.19(+2.23%)
Oct 14, 2024 8.624 8.798 8.360 8.510 8,181 +0.01(+0.12%)
Oct 11, 2024 8.818 8.818 8.220 8.500 7,746 -0.28(-3.19%)
Oct 10, 2024 8.625 9.090 8.625 8.780 8,607 +0.13(+1.50%)
Oct 09, 2024 8.500 8.800 8.000 8.650 16,730 -0.06(-0.69%)
Oct 08, 2024 8.650 8.710 8.580 8.710 561 +0.31(+3.69%)
Oct 07, 2024 8.850 8.881 8.330 8.400 17,997 +0.36(+4.48%)
Oct 04, 2024 8.160 8.160 8.040 8.040 2,388 -0.41(-4.90%)
Oct 03, 2024 8.110 8.455 7.680 8.455 25,119 +0.35(+4.38%)
Oct 02, 2024 8.030 8.494 7.900 8.100 4,811 -0.49(-5.70%)
Oct 01, 2024 8.020 8.590 7.675 8.590 23,858 +0.34(+4.12%)
Sep 30, 2024 8.250 8.250 8.250 8.250 774 -0.24(-2.83%)
Sep 27, 2024 8.320 8.650 8.163 8.490 8,832 +0.46(+5.73%)
Sep 26, 2024 7.940 8.030 7.840 8.030 6,373 +0.33(+4.29%)
Sep 25, 2024 7.700 7.760 7.700 7.700 7,181 +0.10(+1.32%)
Sep 24, 2024 7.600 7.600 7.600 7.600 330 -0.06(-0.76%)
Sep 23, 2024 7.658 7.658 7.658 7.658 1,082 +0.07(+0.96%)
Sep 20, 2024 7.670 7.672 7.530 7.585 4,399 -0.45(-5.66%)
Sep 19, 2024 7.830 8.040 7.731 8.040 4,474 +0.10(+1.26%)
Sep 18, 2024 7.910 7.940 7.910 7.940 1,370 +0.03(+0.32%)
Sep 17, 2024 7.970 8.060 7.596 7.915 3,062 +0.12(+1.47%)
Sep 16, 2024 8.030 8.040 7.500 7.800 12,171 +0.30(+4.00%)
Sep 13, 2024 7.760 7.992 7.400 7.500 2,683 -0.03(-0.33%)
Sep 12, 2024 7.300 7.534 7.100 7.525 9,252 +0.41(+5.69%)
Sep 11, 2024 7.390 7.476 7.060 7.120 10,794 +0.08(+1.14%)
Sep 10, 2024 7.250 7.250 6.960 7.040 6,360 +0.05(+0.72%)
Sep 09, 2024 7.070 7.450 6.730 6.990 13,378 -0.09(-1.27%)
Sep 06, 2024 7.380 7.380 7.080 7.080 6,554 -0.29(-3.93%)
Sep 05, 2024 7.490 7.600 7.320 7.370 4,776 -0.09(-1.17%)
Sep 04, 2024 7.500 7.690 7.150 7.457 2,245 -0.14(-1.81%)
Sep 03, 2024 7.680 7.700 7.410 7.595 5,326 -0.10(-1.24%)
Aug 30, 2024 7.790 8.040 7.470 7.690 2,469 -0.09(-1.16%)
Aug 29, 2024 7.770 7.900 7.670 7.780 2,811 +0.31(+4.15%)
Aug 28, 2024 7.460 7.620 7.460 7.470 1,128 -0.65(-8.00%)
Aug 27, 2024 7.870 8.120 7.730 8.120 1,282 +0.32(+4.10%)
Aug 26, 2024 7.900 7.980 7.760 7.800 8,962 +0.24(+3.17%)
Aug 23, 2024 7.610 7.780 7.550 7.560 9,441 -0.39(-4.91%)
Aug 22, 2024 8.350 8.350 7.950 7.950 12,227 -0.23(-2.78%)
Aug 21, 2024 7.940 8.328 7.790 8.177 10,968 +0.36(+4.57%)
Aug 20, 2024 8.050 8.050 7.520 7.820 7,178 -0.16(-2.01%)
Aug 19, 2024 8.070 8.160 7.880 7.980 5,088 +0.22(+2.85%)
Aug 16, 2024 7.930 7.930 7.719 7.759 1,235 +0.04(+0.50%)
Aug 15, 2024 7.970 7.970 7.500 7.720 3,133 -0.28(-3.50%)
Aug 14, 2024 7.840 8.000 7.840 8.000 1,342 +0.58(+7.82%)
Aug 13, 2024 7.590 7.851 7.200 7.420 12,619 -0.20(-2.62%)
Aug 12, 2024 7.530 8.090 7.530 7.620 9,161 -0.38(-4.75%)
Aug 09, 2024 7.790 8.001 7.790 8.000 1,451 +0.16(+1.98%)
Aug 08, 2024 7.910 7.910 7.845 7.845 697 -0.06(-0.70%)
Aug 07, 2024 8.000 8.095 7.510 7.900 15,099 -0.19(-2.35%)
Aug 06, 2024 7.780 8.090 7.700 8.090 1,570 +0.51(+6.73%)
Aug 05, 2024 7.300 7.580 7.290 7.580 3,452 +0.33(+4.55%)
Aug 02, 2024 7.720 7.770 7.250 7.250 16,933 -0.38(-4.98%)
Aug 01, 2024 8.210 8.210 7.586 7.630 3,647 -0.70(-8.40%)
Jul 31, 2024 8.690 8.700 8.010 8.330 10,514 +0.51(+6.52%)
Jul 30, 2024 8.320 8.865 7.820 7.820 67,688 +1.00(+14.66%)
Jul 29, 2024 8.320 8.320 6.650 6.820 9,407 -1.17(-14.64%)
Jul 26, 2024 8.440 8.440 7.990 7.990 3,031 -0.51(-6.00%)
Jul 25, 2024 8.770 8.770 8.480 8.500 1,372 +0.01(+0.12%)
Jul 24, 2024 8.500 8.510 8.300 8.490 2,867 -0.47(-5.25%)
Jul 23, 2024 8.660 8.960 8.570 8.960 1,922 +0.31(+3.58%)
Jul 22, 2024 8.620 8.650 8.240 8.650 1,729 +0.14(+1.65%)
Jul 19, 2024 8.510 8.510 8.510 8.510 230 -0.26(-2.96%)
Jul 18, 2024 8.690 8.805 8.690 8.770 1,844 -0.08(-0.90%)
Jul 17, 2024 8.720 8.850 8.720 8.850 505 +0.32(+3.74%)
Jul 16, 2024 8.823 8.823 8.530 8.530 1,511 -0.18(-2.06%)
Jul 15, 2024 8.710 8.710 8.710 8.710 1,257 -0.05(-0.57%)
Jul 12, 2024 9.001 9.001 8.760 8.760 602 +0.38(+4.60%)
Jul 11, 2024 8.655 8.710 7.752 8.375 10,383 +0.10(+1.15%)
Jul 10, 2024 8.460 8.510 8.002 8.280 4,608 +0.07(+0.85%)
Jul 09, 2024 8.470 8.467 8.210 8.210 386 +0.04(+0.49%)
Jul 08, 2024 8.340 8.340 8.170 8.170 1,173 +0.04(+0.49%)
Jul 05, 2024 8.170 8.400 8.065 8.130 1,379 -0.30(-3.56%)
Jul 03, 2024 8.430 8.430 8.430 8.430 420 +0.38(+4.72%)
Jul 02, 2024 8.050 8.070 8.050 8.050 1,317 +0.00(+0.00%)
Jul 01, 2024 8.250 8.250 8.050 8.050 15,884 -0.30(-3.59%)
Jun 28, 2024 7.910 8.350 7.906 8.350 6,777 +0.49(+6.23%)
Jun 27, 2024 8.140 8.140 7.615 7.860 4,173 -0.23(-2.81%)
Jun 26, 2024 7.950 8.104 7.550 8.088 1,588 +0.37(+4.76%)
Jun 25, 2024 8.020 8.020 7.720 7.720 1,517 -0.55(-6.65%)
Jun 24, 2024 8.000 8.490 8.000 8.270 5,154 +1.00(+13.76%)
Jun 21, 2024 7.790 7.843 6.970 7.270 7,875 -0.89(-10.91%)
Jun 20, 2024 8.510 8.510 7.915 8.160 9,449 -0.39(-4.53%)
Jun 18, 2024 8.340 8.600 8.220 8.547 17,930 +0.32(+3.92%)
Jun 17, 2024 8.340 8.580 8.000 8.225 9,121 -0.38(-4.36%)
Jun 14, 2024 8.220 8.600 7.670 8.600 12,485 +0.00(+0.04%)
Jun 13, 2024 8.260 8.600 8.260 8.597 1,144 +0.19(+2.28%)
Jun 12, 2024 8.420 8.600 8.225 8.405 8,277 -0.13(-1.58%)
Jun 11, 2024 8.810 8.810 8.290 8.540 1,714 +0.35(+4.27%)
Jun 10, 2024 8.060 8.360 8.060 8.190 2,341 -0.25(-2.96%)
Jun 07, 2024 8.530 8.585 8.440 8.440 2,562 -0.29(-3.32%)
Jun 06, 2024 8.680 10.00 8.630 8.730 48,889 +1.05(+13.67%)
Jun 05, 2024 8.730 9.000 7.680 7.680 18,410 -1.07(-12.23%)
Jun 04, 2024 8.960 9.220 8.580 8.750 3,903 -0.48(-5.25%)
Jun 03, 2024 9.010 9.490 8.890 9.235 2,079 +0.08(+0.93%)
May 31, 2024 8.880 9.870 8.710 9.150 8,039 +0.22(+2.46%)
May 30, 2024 8.795 9.418 8.790 8.930 2,176 -0.35(-3.77%)
May 29, 2024 9.050 9.300 8.778 9.280 3,444 +0.23(+2.54%)
May 28, 2024 8.940 9.050 8.940 9.050 1,983 -0.26(-2.79%)
May 24, 2024 9.020 9.380 8.964 9.310 5,404 +0.26(+2.87%)
May 23, 2024 9.110 9.110 9.050 9.050 1,154 -0.22(-2.37%)
May 22, 2024 9.000 9.345 9.000 9.270 4,033 -0.16(-1.70%)
May 21, 2024 8.990 9.500 8.710 9.430 12,262 +0.43(+4.78%)
May 20, 2024 9.210 9.220 8.980 9.000 9,951 -0.30(-3.23%)
May 17, 2024 9.330 9.550 9.290 9.300 1,094 -0.25(-2.62%)
May 16, 2024 9.400 9.585 9.270 9.550 3,201 -0.04(-0.37%)
May 15, 2024 9.315 9.585 9.280 9.585 1,816 -0.04(-0.47%)
May 14, 2024 9.290 9.640 9.280 9.630 3,334 +0.29(+3.10%)
May 13, 2024 9.590 9.620 9.340 9.340 1,435 -0.66(-6.60%)
May 10, 2024 9.970 10.20 9.400 10.00 2,927 +0.31(+3.22%)
May 09, 2024 9.330 9.688 9.330 9.688 1,057 +0.19(+1.98%)
May 08, 2024 9.500 9.531 9.500 9.500 1,439 -0.16(-1.66%)
May 07, 2024 9.560 9.660 9.560 9.660 428 -0.06(-0.67%)
May 06, 2024 9.790 9.950 9.590 9.725 1,880 -0.28(-2.75%)
May 03, 2024 9.840 10.00 9.371 10.00 1,529 +0.00(+0.00%)
May 02, 2024 9.370 10.000 9.370 10.000 3,355 -0.45(-4.31%)
May 01, 2024 9.800 10.45 9.800 10.45 1,098 +0.68(+6.96%)
Apr 30, 2024 9.360 9.770 9.360 9.770 1,158 -0.14(-1.41%)
Apr 29, 2024 9.910 9.910 9.910 9.910 1,264 +0.11(+1.12%)
Apr 26, 2024 9.530 9.940 9.530 9.800 1,703 -0.65(-6.22%)
Apr 25, 2024 9.590 10.71 9.420 10.45 4,437 +0.62(+6.31%)
Apr 24, 2024 9.730 9.890 9.625 9.830 2,744 +0.23(+2.40%)
Apr 23, 2024 9.691 9.691 9.600 9.600 794 -0.32(-3.23%)
Apr 22, 2024 9.950 9.950 9.920 9.920 889 -0.08(-0.80%)
Apr 19, 2024 9.350 10.18 9.330 10.00 6,272 +0.67(+7.18%)
Apr 18, 2024 9.330 9.700 9.270 9.330 3,545 -0.84(-8.26%)
Apr 17, 2024 10.12 10.55 10.01 10.17 9,820 +0.00(+0.00%)
Apr 16, 2024 10.07 10.17 10.07 10.17 1,978 -0.61(-5.66%)
Apr 15, 2024 10.53 10.78 10.40 10.78 1,196 +0.25(+2.37%)
Apr 12, 2024 10.81 10.81 10.53 10.53 1,338 -0.77(-6.81%)
Apr 11, 2024 10.75 11.30 10.74 11.30 3,522 +0.82(+7.82%)
Apr 10, 2024 10.48 10.48 10.48 10.48 728 +0.48(+4.80%)
Apr 09, 2024 10.65 10.65 10.00 10.00 11,762 -0.65(-6.10%)
Apr 08, 2024 10.65 10.65 10.65 10.65 372 +0.05(+0.47%)
Apr 05, 2024 10.76 10.76 10.60 10.60 616 -0.09(-0.84%)
Apr 04, 2024 10.69 10.69 10.69 10.69 441 -0.27(-2.46%)
Apr 03, 2024 10.96 10.96 10.96 10.96 312 +0.20(+1.86%)
Apr 02, 2024 10.87 10.87 10.76 10.76 1,171 -0.53(-4.66%)
Apr 01, 2024 11.00 11.29 10.55 11.29 1,975 +0.45(+4.11%)
Mar 27, 2024 10.84 476 -0.01(-0.09%)
Mar 26, 2024 11.15 11.15 10.85 10.85 928 -0.42(-3.73%)
Mar 22, 2024 11.27 460 +0.27(+2.45%)
Mar 19, 2024 11.00 1,238 -0.50(-4.35%)
Mar 18, 2024 11.80 11.80 10.71 11.50 9,743 +0.01(+0.10%)
Mar 15, 2024 11.42 11.49 11.34 11.49 2,653 +0.57(+5.21%)
Mar 14, 2024 11.06 11.07 10.92 10.92 4,890 -0.19(-1.71%)
Mar 13, 2024 11.77 11.77 11.11 11.11 1,181 -0.77(-6.48%)
Mar 12, 2024 11.94 11.94 11.88 11.88 1,000 +0.23(+1.97%)
Mar 11, 2024 11.48 11.65 11.48 11.65 1,449 +0.14(+1.26%)
Mar 08, 2024 11.61 11.61 11.51 11.51 865 +0.31(+2.72%)
Mar 06, 2024 11.20 1,285 +0.04(+0.36%)
Mar 05, 2024 11.05 11.90 10.88 11.16 8,192 -0.63(-5.34%)
Mar 04, 2024 10.83 12.20 10.38 11.79 12,666 +0.42(+3.70%)
Mar 01, 2024 11.37 11.37 11.37 11.37 466 -0.08(-0.71%)
Feb 29, 2024 11.18 11.45 11.18 11.45 4,721 +0.35(+3.15%)
Feb 28, 2024 11.28 11.44 10.74 11.10 2,181 -0.06(-0.54%)
Feb 27, 2024 11.26 11.60 11.16 11.16 1,509 -0.12(-1.06%)
Feb 26, 2024 11.28 11.28 11.28 11.28 657 -0.47(-4.00%)
Feb 22, 2024 11.75 95 +0.61(+5.48%)
Feb 21, 2024 10.95 11.50 10.95 11.14 5,895 +0.13(+1.17%)
Feb 20, 2024 11.03 11.80 11.00 11.01 5,234 -0.19(-1.70%)
Feb 16, 2024 11.10 12.00 11.03 11.20 1,808 +0.17(+1.54%)
Feb 15, 2024 11.30 12.18 11.03 11.03 4,693 -0.53(-4.58%)
Feb 14, 2024 11.30 12.29 11.03 11.56 5,075 +0.16(+1.40%)
Feb 13, 2024 11.39 11.83 11.03 11.40 9,343 -1.80(-13.64%)
Feb 12, 2024 12.06 13.20 12.06 13.20 3,252 +2.00(+17.86%)
Feb 09, 2024 11.84 11.84 11.03 11.20 2,944 -0.80(-6.67%)
Feb 08, 2024 11.80 12.00 11.80 12.00 1,370 -0.93(-7.19%)
Feb 07, 2024 11.96 12.93 11.77 12.93 1,248 +0.70(+5.72%)
Feb 05, 2024 12.23 587 -0.81(-6.20%)
Feb 02, 2024 12.45 13.20 12.45 13.04 1,219 +0.62(+4.98%)
Feb 01, 2024 12.42 12.42 12.42 12.42 668 -0.33(-2.59%)
Jan 31, 2024 12.71 12.75 12.71 12.75 1,010 -0.24(-1.85%)
Jan 29, 2024 12.99 583 +0.30(+2.36%)
Jan 26, 2024 12.52 12.69 12.48 12.69 2,540 +0.05(+0.39%)
Jan 25, 2024 12.68 12.68 12.61 12.64 4,552 +0.67(+5.55%)
Jan 24, 2024 12.77 12.77 11.97 11.97 1,414 -0.03(-0.21%)
Jan 23, 2024 12.25 12.75 11.20 12.00 2,783 -0.01(-0.08%)
Jan 22, 2024 12.00 12.01 12.00 12.01 785 -0.12(-0.99%)
Jan 19, 2024 12.01 12.13 12.01 12.13 1,628 +0.04(+0.33%)
Jan 18, 2024 12.09 12.09 12.09 12.09 595 -0.33(-2.66%)
Jan 17, 2024 12.05 12.42 12.05 12.42 885 -0.32(-2.51%)
Jan 16, 2024 12.29 12.74 12.13 12.74 3,392 -0.16(-1.24%)
Jan 12, 2024 12.51 13.00 12.02 12.90 3,316 -0.10(-0.77%)
Jan 10, 2024 13.00 315 +0.05(+0.39%)
Jan 09, 2024 12.95 12.95 12.95 12.95 887 +0.26(+2.05%)
Jan 08, 2024 12.50 12.70 12.50 12.69 1,852 +0.47(+3.82%)
Jan 05, 2024 12.22 12.22 12.22 12.22 239 +0.22(+1.86%)
Jan 04, 2024 11.53 12.00 11.53 12.00 669 +0.94(+8.50%)
Jan 03, 2024 11.06 11.06 11.06 11.06 282 -0.44(-3.83%)
Jan 02, 2024 11.67 11.92 11.50 11.50 685 +0.07(+0.62%)
Dec 29, 2023 11.43 11.43 11.43 11.43 454 +0.00(+0.00%)
Dec 28, 2023 11.45 11.45 11.41 11.43 855 -0.57(-4.75%)
Dec 26, 2023 12.00 195 +0.41(+3.54%)
Dec 22, 2023 11.60 11.60 11.09 11.59 1,504 +0.74(+6.82%)
Dec 21, 2023 11.30 11.30 10.80 10.85 1,578 -0.36(-3.17%)
Dec 20, 2023 11.47 11.47 11.21 11.21 1,138 -0.15(-1.36%)
Dec 18, 2023 11.36 375 -0.44(-3.73%)
Dec 15, 2023 11.80 11.80 11.80 11.80 2,362 +0.00(+0.00%)
Dec 14, 2023 11.45 11.90 11.45 11.80 1,834 +0.40(+3.51%)
Dec 13, 2023 11.00 11.40 11.00 11.40 1,704 +0.28(+2.56%)
Dec 12, 2023 11.40 11.44 10.50 11.12 7,556 -0.77(-6.44%)
Dec 11, 2023 11.34 11.89 11.32 11.88 1,097 -0.12(-1.00%)
Dec 07, 2023 12.00 261 +0.82(+7.33%)
Dec 06, 2023 11.25 11.88 11.18 11.18 1,411 -0.07(-0.62%)
Dec 05, 2023 11.47 11.52 11.08 11.25 2,409 -0.04(-0.35%)
Dec 04, 2023 11.36 11.49 11.29 11.29 1,439 -0.26(-2.25%)
Nov 30, 2023 11.55 122 -0.15(-1.28%)
Nov 27, 2023 11.70 673 +0.05(+0.43%)
Nov 24, 2023 11.65 11.65 11.65 11.65 264 +0.00(+0.01%)
Nov 17, 2023 11.65 63 +0.39(+3.46%)
Nov 16, 2023 11.26 11.26 11.26 11.26 518 -0.21(-1.83%)
Nov 15, 2023 11.00 11.47 11.00 11.47 4,975 +0.47(+4.27%)
Nov 14, 2023 11.00 11.00 11.00 11.00 650 +0.10(+0.92%)
Nov 13, 2023 10.90 10.90 10.90 10.90 378 -0.11(-1.00%)
Nov 10, 2023 11.34 11.42 11.01 11.01 3,036 -1.33(-10.78%)
Nov 09, 2023 12.30 12.34 11.67 12.34 2,840 -0.16(-1.28%)
Nov 08, 2023 11.82 12.50 11.70 12.50 3,132 +0.61(+5.10%)
Nov 07, 2023 11.83 11.89 11.62 11.89 1,824 -0.38(-3.06%)
Nov 06, 2023 12.30 12.30 11.73 12.27 4,606 +0.22(+1.83%)
Nov 03, 2023 11.23 12.10 11.21 12.05 19,269 +0.05(+0.42%)
Nov 02, 2023 12.00 12.00 12.00 12.00 423 +0.22(+1.87%)
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.