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 30, 2020 1.470 1.540 1.420 1.515 76,989 +0.10(+7.45%)
Apr 29, 2020 1.420 1.420 1.380 1.410 138,744 +0.04(+2.92%)
Apr 28, 2020 1.420 1.420 1.335 1.370 32,191 -0.01(-0.72%)
Apr 27, 2020 1.390 1.390 1.350 1.380 16,638 -0.01(-0.36%)
Apr 24, 2020 1.390 1.400 1.385 1.385 4,900 -0.01(-0.72%)
Apr 23, 2020 1.390 1.410 1.360 1.395 31,758 -0.04(-3.12%)
Apr 22, 2020 1.440 1.440 1.360 1.440 14,250 -0.02(-1.37%)
Apr 21, 2020 1.330 1.510 1.325 1.460 31,585 +0.40(+37.74%)
Apr 09, 2020 1.060 1.060 1.060 0 +0.00(+0.00%)
Apr 02, 2020 1.060 1.060 1.060 0 +0.05(+4.95%)
Mar 30, 2020 1.010 1.010 1.010 0 +0.03(+3.06%)
Mar 27, 2020 1.015 1.020 0.9800 0.9800 10,300 -0.09(-8.41%)
Mar 26, 2020 1.070 1.071 1.000 1.070 12,600 -0.07(-6.14%)
Mar 25, 2020 0.9600 1.140 0.9600 1.140 81,776 +0.18(+19.06%)
Mar 24, 2020 0.8950 0.9575 0.8950 0.9575 1,100 +0.02(+2.63%)
Mar 23, 2020 0.9330 0.9330 0.9330 0.9330 10,000 +0.03(+3.67%)
Mar 20, 2020 0.8900 0.9320 0.8900 0.9000 19,000 +0.07(+7.78%)
Mar 19, 2020 0.8350 0.8350 0.8350 6,600 +0.00(+0.00%)
Mar 18, 2020 0.8330 0.8350 0.8330 0.8350 400 -0.09(-9.24%)
Mar 17, 2020 0.9200 0.9200 0.9200 0.9200 5,000 -0.23(-20.00%)
Mar 13, 2020 1.150 1.150 1.150 0 -0.09(-7.41%)
Mar 11, 2020 1.242 1.242 1.242 0 -0.11(-8.00%)
Mar 10, 2020 1.350 1.350 1.330 1.350 9,300 +0.10(+8.00%)
Mar 06, 2020 1.250 1.250 1.250 0 -0.08(-6.02%)
Mar 05, 2020 1.330 1.330 1.330 1.330 6,300 -0.10(-6.99%)
Mar 03, 2020 1.430 1.430 1.430 0 +0.18(+14.40%)
Mar 02, 2020 1.250 1.250 1.250 1.250 999 +0.07(+5.93%)
Feb 28, 2020 1.180 1.180 1.180 1.180 1,000 -0.19(-13.87%)
Feb 25, 2020 1.370 1.370 1.370 0 -0.08(-5.52%)
Feb 20, 2020 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 14, 2020 1.450 1.450 1.450 0 -0.01(-0.68%)
Feb 12, 2020 1.460 1.460 1.460 0 -0.06(-4.26%)
Jan 30, 2020 1.525 1.525 1.525 0 +0.02(+1.67%)
Jan 27, 2020 1.500 1.500 1.500 0 -0.07(-4.46%)
Jan 23, 2020 1.570 1.570 1.570 0 -0.03(-1.88%)
Jan 22, 2020 1.600 1.600 1.600 1.600 12,000 +0.03(+1.91%)
Jan 21, 2020 1.570 1.570 1.570 1.570 4,600 -0.05(-3.21%)
Jan 17, 2020 1.630 1.630 1.622 1.622 7,700 -0.03(-1.70%)
Jan 16, 2020 1.650 1.650 1.650 1.650 240 +0.00(+0.00%)
Jan 15, 2020 1.640 1.650 1.640 1.650 13,500 +0.01(+0.61%)
Jan 14, 2020 1.640 1.640 1.640 1.640 100 -0.05(-3.13%)
Jan 13, 2020 1.693 1.693 1.693 1.693 3,058 -0.01(-0.41%)
Jan 09, 2020 1.700 1.700 1.700 0 +0.07(+4.07%)
Jan 08, 2020 1.633 1.633 1.633 1.633 1,250 +0.01(+0.90%)
Jan 06, 2020 1.619 1.619 1.619 0 -0.10(-5.87%)
Dec 31, 2019 1.720 1.720 1.720 0 -0.07(-3.91%)
Dec 27, 2019 1.790 1.790 1.790 0 -0.02(-0.89%)
Dec 20, 2019 1.806 1.806 1.806 0 +0.04(+2.44%)
Dec 19, 2019 1.790 1.819 1.763 1.763 46,412 -0.03(-1.51%)
Dec 18, 2019 1.790 1.790 1.755 1.790 6,452 +0.09(+5.29%)
Dec 16, 2019 1.700 1.700 1.700 0 -0.05(-2.86%)
Dec 13, 2019 1.670 1.750 1.670 1.750 60,300 -0.02(-1.13%)
Dec 12, 2019 1.770 1.770 1.770 1.770 3,680 +0.00(+0.00%)
Dec 11, 2019 1.770 1.770 1.770 1.770 16,349 +0.01(+0.57%)
Dec 10, 2019 1.760 1.760 1.720 1.760 75,565 +0.09(+5.39%)
Dec 09, 2019 1.670 1.670 1.670 1.670 3,000 -0.00(-0.12%)
Dec 06, 2019 1.672 1.672 1.672 1.672 300 +0.07(+4.50%)
Dec 05, 2019 1.600 1.600 1.600 1.600 500 +0.15(+10.34%)
Nov 26, 2019 1.450 1.450 1.450 0 +0.10(+7.41%)
Nov 22, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 20, 2019 1.350 1.350 1.350 0 +0.05(+3.85%)
Nov 14, 2019 1.300 1.300 1.300 0 -0.08(-5.80%)
Nov 12, 2019 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 04, 2019 1.380 1.380 1.380 0 +0.13(+10.40%)
Oct 16, 2019 1.250 1.250 1.250 0 -0.10(-7.41%)
Oct 11, 2019 1.350 1.350 1.350 0 +0.04(+3.05%)
Oct 08, 2019 1.310 1.310 1.310 0 +0.00(+0.00%)
Oct 07, 2019 1.300 1.350 1.300 1.310 12,500 -0.09(-6.43%)
Sep 27, 2019 1.400 1.400 1.400 0 -0.03(-1.75%)
Sep 25, 2019 1.425 1.425 1.425 0 -0.01(-0.70%)
Sep 20, 2019 1.435 1.435 1.435 0 +0.04(+2.50%)
Sep 19, 2019 1.450 1.450 1.400 1.400 55,100 +0.03(+2.19%)
Sep 18, 2019 1.370 1.370 1.370 1.370 1,000 +0.15(+12.30%)
Sep 13, 2019 1.220 1.220 1.220 0 +0.00(+0.00%)
Sep 10, 2019 1.220 1.220 1.220 0 -0.06(-4.69%)
Sep 09, 2019 1.260 1.280 1.250 1.280 27,900 -0.06(-4.41%)
Sep 06, 2019 1.339 1.339 1.339 1.339 7,100 -0.06(-4.36%)
Sep 03, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 27, 2019 1.400 1.400 1.400 0 +0.05(+3.70%)
Aug 23, 2019 1.350 1.350 1.350 0 +0.04(+3.05%)
Aug 19, 2019 1.310 1.310 1.310 0 +0.05(+3.97%)
Aug 16, 2019 1.260 1.260 1.260 1.260 2,000 +0.00(+0.00%)
Aug 15, 2019 1.208 1.260 1.200 1.260 42,600 +0.04(+3.28%)
Aug 14, 2019 1.200 1.230 1.200 1.220 11,350 -0.12(-8.96%)
Aug 13, 2019 1.310 1.340 1.310 1.340 200 +0.19(+16.52%)
Aug 07, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 02, 2019 1.150 1.150 1.150 1.150 12,000 +0.00(+0.00%)
Aug 01, 2019 1.150 1.150 1.150 1.150 10,465 +0.01(+0.88%)
Jul 31, 2019 1.090 1.140 1.090 1.140 12,500 +0.07(+6.54%)
Jul 30, 2019 1.070 1.070 1.070 1.070 600 +0.15(+16.30%)
Jul 24, 2019 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Jul 23, 2019 0.9001 0.9500 0.9001 0.9500 53,342 +0.05(+5.56%)
Jul 19, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 18, 2019 0.9000 0.9000 0.9000 0.9000 1,337 +0.00(+0.00%)
Jul 15, 2019 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Jul 10, 2019 0.8500 0.8500 0.8500 0 +0.02(+2.46%)
Jul 09, 2019 0.8296 0.8296 0.8296 0.8296 9,248 +0.03(+3.18%)
Jun 26, 2019 0.8040 0.8040 0.8040 0 -0.05(-5.41%)
Jun 20, 2019 0.8500 0.8500 0.8500 0 +0.03(+3.98%)
Jun 19, 2019 0.8300 0.8300 0.8175 0.8175 61,711 +0.03(+4.14%)
Jun 14, 2019 0.7850 0.7850 0.7850 0 -0.06(-7.18%)
Jun 13, 2019 0.8457 0.8457 0.8457 0.8457 500 +0.02(+1.89%)
Jun 11, 2019 0.8300 0.8300 0.8300 0 -0.02(-2.13%)
Jun 07, 2019 0.8481 0.8481 0.8481 0 +0.01(+0.96%)
Jun 03, 2019 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
May 31, 2019 0.8500 0.8500 0.8500 0.8500 1,000 +0.01(+1.13%)
May 29, 2019 0.8405 0.8405 0.8405 0 +0.00(+0.00%)
May 28, 2019 0.8410 0.8432 0.8401 0.8405 42,460 +0.01(+0.61%)
May 24, 2019 0.8258 0.8354 0.8258 0.8354 10,300 -0.01(-1.72%)
May 17, 2019 0.8500 0.8500 0.8500 0 -0.03(-3.33%)
May 13, 2019 0.8793 0.8793 0.8793 0 -0.02(-2.30%)
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.