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 Grp NV Leid (OP: PHGUF )

0.9539 UNCHANGED
Last Price Updated: 12:35 PM EDT, Apr 26, 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 (%)
Apr 29, 2019 0.9000 0.9000 0.9000 0 +0.01(+1.02%)
Apr 25, 2019 0.8909 0.8909 0.8909 0 -0.05(-5.01%)
Apr 18, 2019 0.9379 0.9379 0.9379 0 -0.01(-1.27%)
Apr 16, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 11, 2019 0.9500 0.9500 0.9500 0 -0.00(-0.31%)
Apr 09, 2019 0.9530 0.9530 0.9530 0 -0.03(-2.74%)
Apr 08, 2019 0.9975 0.9975 0.9798 0.9798 53,000 +0.06(+6.91%)
Apr 03, 2019 0.9165 0.9165 0.9165 0 +0.04(+4.04%)
Mar 27, 2019 0.8809 0.8809 0.8809 0 +0.00(+0.00%)
Mar 26, 2019 0.8809 0.8809 0.8809 0.8809 200 -0.01(-1.02%)
Mar 25, 2019 0.8900 0.8900 0.8900 0.8900 7,500 +0.01(+1.54%)
Mar 22, 2019 0.9202 0.9202 0.8765 0.8765 1,500 -0.08(-7.92%)
Mar 20, 2019 0.9519 0.9519 0.9519 0 +0.00(+0.00%)
Mar 19, 2019 0.9519 0.9519 0.9519 0.9519 1,000 -0.00(-0.28%)
Mar 18, 2019 0.9546 0.9546 0.9546 0.9546 1,000 +0.05(+6.07%)
Mar 15, 2019 0.9000 0.9000 0.9000 0.9000 10,000 -0.04(-4.03%)
Mar 08, 2019 0.9378 0.9378 0.9378 0 -0.12(-11.53%)
Mar 06, 2019 1.060 1.060 1.060 0 +0.00(+0.00%)
Mar 05, 2019 1.060 1.060 1.060 1.060 970 -0.02(-1.85%)
Mar 04, 2019 1.080 1.080 1.080 30 +0.00(+0.00%)
Feb 28, 2019 1.080 1.080 1.080 0 +0.09(+8.93%)
Feb 26, 2019 0.9915 0.9915 0.9915 0 +0.07(+7.04%)
Feb 22, 2019 0.9263 0.9263 0.9263 0 -0.00(-0.12%)
Feb 12, 2019 0.9274 0.9274 0.9274 0 +0.00(+0.10%)
Feb 07, 2019 0.9265 0.9265 0.9265 0 -0.02(-2.01%)
Feb 04, 2019 0.9455 0.9455 0.9455 0 -0.00(-0.47%)
Jan 30, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.05%)
Jan 28, 2019 0.9495 0.9495 0.9495 0 -0.02(-2.11%)
Jan 25, 2019 0.9700 0.9700 0.9700 30 +0.00(+0.00%)
Jan 18, 2019 0.9700 0.9700 0.9700 0 +0.09(+10.23%)
Jan 15, 2019 0.8800 0.8800 0.8800 0 -0.05(-5.38%)
Jan 10, 2019 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 09, 2019 0.9579 0.9579 0.9300 0.9300 1,600 -0.06(-6.30%)
Jan 08, 2019 0.9925 0.9925 0.9925 0.9925 400 -0.03(-2.70%)
Jan 07, 2019 0.9500 1.020 0.9500 1.020 10,970 +0.12(+13.33%)
Jan 02, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 31, 2018 0.8300 0.9000 0.8300 0.9000 13,500 +0.11(+13.54%)
Dec 28, 2018 0.7927 0.7927 0.7927 0.7927 1,000 +0.05(+6.55%)
Dec 27, 2018 0.7458 0.7458 0.7440 0.7440 10,100 -0.01(-0.80%)
Dec 26, 2018 0.7500 0.7500 0.7500 0.7500 5,200 -0.06(-7.72%)
Dec 24, 2018 0.8127 0.8127 0.8127 0.8127 2,000 -0.04(-4.38%)
Dec 21, 2018 0.8600 0.8600 0.8499 0.8499 3,800 -0.02(-1.88%)
Dec 19, 2018 0.8662 0.8662 0.8662 0 +0.00(+0.14%)
Dec 17, 2018 0.8650 0.8650 0.8650 0 -0.02(-2.36%)
Dec 14, 2018 0.9395 0.9395 0.8859 0.8859 5,000 -0.04(-4.74%)
Dec 10, 2018 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Dec 07, 2018 0.8845 0.9200 0.8845 0.9200 2,300 +0.03(+2.86%)
Dec 06, 2018 0.8342 0.8944 0.8342 0.8944 1,300 +0.02(+2.11%)
Dec 04, 2018 0.8727 0.8759 0.8715 0.8759 53,400 -0.00(-0.30%)
Dec 03, 2018 0.9284 0.9284 0.8785 0.8785 2,050 -0.02(-2.24%)
Nov 30, 2018 0.8986 0.8986 0.8986 0.8986 300 +0.01(+0.99%)
Nov 28, 2018 0.8898 0.8898 0.8898 0 -0.03(-3.65%)
Nov 27, 2018 0.9169 0.9235 0.8956 0.9235 21,002 +0.03(+3.76%)
Nov 20, 2018 0.8900 0.8900 0.8900 0 -0.03(-3.26%)
Nov 16, 2018 0.9200 0.9200 0.9200 0 -0.00(-0.40%)
Nov 15, 2018 0.9200 0.9237 0.9167 0.9237 25,500 -0.00(-0.24%)
Nov 14, 2018 0.9878 0.9878 0.9259 0.9259 18,000 -0.06(-6.47%)
Nov 13, 2018 0.9900 0.9900 0.9900 0.9900 74,900 +0.00(+0.00%)
Nov 12, 2018 1.000 1.000 0.9900 0.9900 25,100 -0.11(-10.00%)
Nov 07, 2018 1.100 1.100 1.100 0 +0.05(+4.46%)
Nov 06, 2018 1.053 1.053 1.053 1.053 3,033 -0.07(-5.98%)
Nov 05, 2018 1.120 1.120 1.120 30 +0.00(+0.00%)
Oct 25, 2018 1.120 1.120 1.120 0 +0.02(+1.82%)
Oct 22, 2018 1.100 1.100 1.100 0 +0.04(+3.77%)
Oct 18, 2018 1.060 1.060 1.060 0 +0.05(+4.95%)
Oct 10, 2018 1.010 1.010 1.010 0 -0.04(-3.81%)
Oct 09, 2018 1.099 1.099 1.050 1.050 700 -0.09(-7.89%)
Oct 03, 2018 1.140 1.140 1.140 0 +0.04(+3.64%)
Oct 02, 2018 1.100 1.100 1.100 1.100 14,000 +0.03(+2.80%)
Oct 01, 2018 1.120 1.150 1.070 1.070 15,790 -0.17(-13.36%)
Sep 27, 2018 1.235 1.235 1.235 0 +0.04(+2.92%)
Sep 26, 2018 1.200 1.200 1.200 1.200 550 -0.02(-1.23%)
Sep 25, 2018 1.240 1.240 1.200 1.215 33,280 -0.03(-2.80%)
Sep 24, 2018 1.250 1.250 1.250 1.250 10,000 +0.03(+2.46%)
Sep 21, 2018 1.220 1.220 1.220 1.220 500 +0.10(+8.93%)
Sep 20, 2018 1.120 1.120 1.120 1.120 42,483 +0.19(+19.79%)
Sep 19, 2018 0.9396 0.9396 0.9033 0.9350 41,704 -0.18(-15.77%)
Sep 18, 2018 1.140 1.170 1.110 1.110 10,433 -0.17(-13.32%)
Sep 17, 2018 1.300 1.330 1.280 1.280 88,625 -0.04(-2.99%)
Sep 14, 2018 1.310 1.449 1.310 1.320 24,700 -0.23(-14.84%)
Sep 10, 2018 1.550 1.550 1.550 0 +0.12(+8.39%)
Sep 04, 2018 1.430 1.430 1.430 0 -0.01(-0.69%)
Aug 31, 2018 1.440 1.440 1.440 0 +0.01(+0.70%)
Aug 30, 2018 1.490 1.490 1.430 1.430 8,255 -0.13(-8.33%)
Aug 28, 2018 1.560 1.560 1.560 0 +0.05(+3.31%)
Aug 24, 2018 1.510 1.510 1.510 0 +0.06(+4.14%)
Aug 17, 2018 1.450 1.450 1.450 0 -0.06(-3.97%)
Aug 16, 2018 1.450 1.530 1.450 1.510 7,744 +0.06(+4.14%)
Aug 14, 2018 1.450 1.450 1.450 0 -0.09(-5.84%)
Aug 13, 2018 1.549 1.549 1.540 1.540 260 -0.04(-2.53%)
Aug 09, 2018 1.580 1.580 1.580 0 +0.08(+5.40%)
Aug 08, 2018 1.499 1.499 1.499 25 +0.00(+0.00%)
Aug 07, 2018 1.499 1.499 1.499 1.499 2,500 +0.03(+1.97%)
Aug 06, 2018 1.450 1.479 1.430 1.470 6,078 +0.01(+0.68%)
Aug 03, 2018 1.530 1.550 1.460 1.460 6,800 -0.04(-2.67%)
Aug 02, 2018 1.480 1.520 1.390 1.500 34,330 -0.02(-1.27%)
Aug 01, 2018 1.520 1.530 1.490 1.519 9,626 +0.03(+1.97%)
Jul 31, 2018 1.490 1.490 1.490 1.490 6,500 -0.12(-7.45%)
Jul 30, 2018 1.570 1.610 1.570 1.610 5,200 -0.05(-3.01%)
Jul 27, 2018 1.610 1.680 1.610 1.660 4,300 -0.06(-3.49%)
Jul 26, 2018 1.760 1.760 1.720 1.720 2,250 +0.04(+2.38%)
Jul 25, 2018 1.690 1.690 1.680 1.680 6,350 -0.06(-3.45%)
Jul 24, 2018 1.740 1.740 1.740 1.740 1,000 +0.04(+2.35%)
Jul 23, 2018 1.700 1.700 1.699 1.700 2,800 -0.02(-1.16%)
Jul 19, 2018 1.720 1.720 1.720 60 +0.00(+0.00%)
Jul 18, 2018 1.720 1.730 1.630 1.720 3,350 +0.02(+1.20%)
Jul 17, 2018 1.760 1.760 1.700 1.700 4,828 +0.10(+6.16%)
Jul 11, 2018 1.601 1.601 1.601 0 -0.12(-6.92%)
Jul 10, 2018 1.720 1.720 1.720 1.720 13,663 -0.09(-4.97%)
Jul 06, 2018 1.810 1.810 1.810 0 +0.13(+7.80%)
Jul 03, 2018 1.679 1.679 1.679 0 +0.01(+0.54%)
Jul 02, 2018 1.670 1.670 1.670 1.670 1,000 +0.01(+0.67%)
Jun 28, 2018 1.659 1.659 1.659 0 +0.01(+0.54%)
Jun 26, 2018 1.650 1.650 1.650 0 -0.03(-1.79%)
Jun 25, 2018 1.680 1.680 1.680 1.680 15,100 -0.07(-4.00%)
Jun 15, 2018 1.750 1.750 1.750 0 -0.05(-2.78%)
Jun 14, 2018 1.800 1.800 1.800 1.800 1,100 +0.11(+6.52%)
Jun 07, 2018 1.690 1.690 1.690 0 +0.11(+6.96%)
Jun 04, 2018 1.580 1.580 1.580 0 +0.08(+5.33%)
May 29, 2018 1.500 1.500 1.500 0 -0.02(-1.32%)
May 25, 2018 1.520 1.520 1.520 0 -0.06(-3.80%)
May 24, 2018 1.580 1.580 1.580 1.580 155 -0.02(-1.25%)
May 23, 2018 1.560 1.600 1.560 1.600 1,300 +0.05(+3.23%)
May 22, 2018 1.550 1.550 1.550 1.550 3,000 +0.04(+2.65%)
May 18, 2018 1.510 1.510 1.510 0 -0.09(-5.63%)
May 17, 2018 1.600 1.600 1.600 1.600 1,490 -0.20(-11.11%)
May 11, 2018 1.800 1.800 1.800 0 +0.05(+2.85%)
May 10, 2018 1.750 1.750 1.750 1.750 10,000 +0.05(+2.94%)
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.