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, 2021 1.300 1.300 1.300 0 +0.04(+3.17%)
Apr 23, 2021 1.260 1.260 1.260 0 +0.01(+0.80%)
Apr 21, 2021 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 16, 2021 1.250 1.250 1.250 0 -0.05(-3.85%)
Apr 15, 2021 1.300 1.300 1.300 1.300 5,000 -0.01(-0.76%)
Apr 09, 2021 1.310 1.310 1.310 0 +0.01(+0.77%)
Apr 06, 2021 1.300 1.300 1.300 0 -0.04(-2.99%)
Apr 05, 2021 1.340 1.340 1.340 11 +0.00(+0.00%)
Mar 31, 2021 1.340 1.340 1.340 0 +0.06(+4.77%)
Mar 30, 2021 1.340 1.340 1.279 1.279 350 -0.03(-2.37%)
Mar 29, 2021 1.310 1.310 1.310 1.310 100 +0.01(+0.77%)
Mar 26, 2021 1.270 1.300 1.270 1.300 1,600 +0.06(+5.26%)
Mar 25, 2021 1.235 1.235 1.235 1.235 100 -0.09(-6.79%)
Mar 22, 2021 1.325 1.325 1.325 0 -0.04(-2.57%)
Mar 18, 2021 1.360 1.360 1.360 0 -0.04(-2.86%)
Mar 15, 2021 1.400 1.400 1.400 0 +0.06(+4.48%)
Mar 10, 2021 1.340 1.340 1.340 0 +0.00(+0.00%)
Mar 09, 2021 1.340 1.340 1.340 1.340 6,000 +0.09(+7.20%)
Mar 08, 2021 1.275 1.275 1.250 1.250 3,690 -0.05(-4.21%)
Mar 05, 2021 1.305 1.305 1.305 1.305 1,000 -0.03(-2.54%)
Mar 04, 2021 1.330 1.339 1.330 1.339 1,650 +0.04(+3.00%)
Mar 02, 2021 1.300 1.300 1.300 0 -0.05(-3.99%)
Mar 01, 2021 1.354 1.354 1.354 1.354 500 +0.02(+1.80%)
Feb 26, 2021 1.330 1.330 1.330 1.330 1,000 -0.01(-0.75%)
Feb 25, 2021 1.340 1.340 1.340 1.340 572 -0.02(-1.47%)
Feb 24, 2021 1.360 1.360 1.360 1.360 1,000 +0.03(+2.26%)
Feb 19, 2021 1.330 1.330 1.330 0 -0.07(-5.00%)
Feb 17, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 16, 2021 1.400 1.400 1.351 1.400 6,040 +0.10(+7.69%)
Feb 12, 2021 1.300 1.300 1.300 1.300 200 -0.09(-6.47%)
Feb 11, 2021 1.390 1.390 1.390 1.390 1,210 +0.00(+0.00%)
Feb 10, 2021 1.390 1.390 1.390 1.390 2,700 +0.07(+5.30%)
Feb 09, 2021 1.320 1.340 1.320 1.320 1,409 -0.02(-1.49%)
Feb 08, 2021 1.400 1.400 1.340 1.340 25,115 -0.04(-3.04%)
Feb 05, 2021 1.380 1.382 1.380 1.382 900 +0.01(+0.51%)
Feb 04, 2021 1.375 1.440 1.370 1.375 30,730 -0.02(-1.79%)
Feb 03, 2021 1.400 1.400 1.400 1.400 2,532 +0.00(+0.00%)
Feb 01, 2021 1.400 1.400 1.400 0 -0.03(-2.30%)
Jan 28, 2021 1.433 1.433 1.433 0 +0.05(+3.47%)
Jan 27, 2021 1.360 1.385 1.300 1.385 25,059 -0.03(-2.46%)
Jan 26, 2021 1.420 1.420 1.420 1.420 600 +0.01(+1.07%)
Jan 25, 2021 1.405 1.405 1.405 1.405 613 -0.04(-3.10%)
Jan 22, 2021 1.435 1.450 1.435 1.450 900 +0.00(+0.00%)
Jan 20, 2021 1.450 1.450 1.450 0 -0.01(-0.68%)
Jan 14, 2021 1.460 1.460 1.460 0 -0.01(-0.68%)
Jan 13, 2021 1.485 1.495 1.465 1.470 6,608 +0.05(+3.52%)
Jan 12, 2021 1.445 1.445 1.420 1.420 9,550 -0.01(-0.70%)
Jan 11, 2021 1.450 1.450 1.430 1.430 3,510 -0.06(-4.03%)
Jan 07, 2021 1.490 1.490 1.490 0 +0.00(+0.00%)
Jan 06, 2021 1.470 1.490 1.470 1.490 3,583 -0.01(-0.67%)
Jan 05, 2021 1.515 1.515 1.500 1.500 7,000 +0.03(+2.04%)
Jan 04, 2021 1.550 1.550 1.470 1.470 2,750 -0.07(-4.55%)
Dec 31, 2020 1.540 1.540 1.540 3,158 -0.03(-1.91%)
Dec 30, 2020 1.510 1.570 1.510 1.570 3,158 +0.16(+11.35%)
Dec 29, 2020 1.440 1.460 1.410 1.410 5,635 -0.04(-2.42%)
Dec 28, 2020 1.420 1.480 1.420 1.445 51,970 -0.09(-6.17%)
Dec 24, 2020 1.570 1.577 1.520 1.540 17,300 -0.14(-8.33%)
Dec 23, 2020 1.770 1.776 1.675 1.680 17,811 -0.01(-0.59%)
Dec 22, 2020 1.740 1.740 1.620 1.690 80,998 -0.15(-8.15%)
Dec 21, 2020 1.780 1.850 1.740 1.840 58,728 +0.20(+12.20%)
Dec 18, 2020 1.640 1.680 1.630 1.640 109,400 +0.16(+10.81%)
Dec 17, 2020 1.500 1.500 1.465 1.480 7,138 +0.01(+1.02%)
Dec 16, 2020 1.465 1.465 1.465 15 +0.00(+0.00%)
Dec 15, 2020 1.455 1.465 1.440 1.465 11,266 +0.06(+4.27%)
Dec 14, 2020 1.405 1.405 1.405 1.405 270 -0.00(-0.35%)
Dec 11, 2020 1.430 1.430 1.410 1.410 3,100 +0.00(+0.00%)
Dec 10, 2020 1.415 1.415 1.410 1.410 6,000 +0.04(+2.92%)
Dec 09, 2020 1.370 1.370 1.370 1.370 290 +0.01(+0.37%)
Dec 08, 2020 1.360 1.365 1.360 1.365 2,872 -0.03(-2.50%)
Dec 07, 2020 1.370 1.400 1.370 1.400 25,415 +0.04(+2.94%)
Dec 04, 2020 1.390 1.390 1.360 1.360 7,100 -0.04(-2.86%)
Dec 02, 2020 1.400 1.400 1.400 0 -0.01(-0.71%)
Dec 01, 2020 1.410 1.410 1.410 1.410 3,246 -0.01(-0.70%)
Nov 30, 2020 1.432 1.432 1.420 1.420 1,100 +0.04(+2.90%)
Nov 27, 2020 1.365 1.380 1.365 1.380 5,600 +0.18(+14.69%)
Nov 25, 2020 1.203 1.203 1.203 20 +0.00(+0.00%)
Nov 24, 2020 1.215 1.215 1.203 1.203 303 +0.00(+0.27%)
Nov 23, 2020 1.230 1.230 1.200 1.200 4,800 +0.00(+0.00%)
Nov 20, 2020 1.200 1.200 1.200 1.200 2,800 +0.00(+0.00%)
Nov 19, 2020 1.220 1.220 1.200 1.200 7,551 +0.00(+0.00%)
Nov 18, 2020 1.200 1.200 1.200 1.200 650 -0.02(-1.64%)
Nov 17, 2020 1.220 1.220 1.210 1.220 13,600 -0.03(-2.40%)
Nov 16, 2020 1.250 1.250 1.250 1.250 2,019 -0.02(-1.96%)
Nov 13, 2020 1.270 1.290 1.270 1.275 4,700 +0.09(+8.05%)
Nov 11, 2020 1.180 1.180 1.180 0 -0.04(-3.28%)
Nov 09, 2020 1.220 1.220 1.220 0 +0.06(+5.17%)
Nov 06, 2020 1.170 1.170 1.130 1.160 26,800 +0.01(+0.87%)
Nov 03, 2020 1.150 1.150 1.150 0 +0.08(+7.48%)
Oct 29, 2020 1.070 1.070 1.070 0 -0.03(-2.73%)
Oct 27, 2020 1.100 1.100 1.100 0 +0.01(+0.92%)
Oct 23, 2020 1.090 1.090 1.090 0 -0.01(-1.36%)
Oct 19, 2020 1.105 1.105 1.105 0 +0.03(+3.27%)
Oct 15, 2020 1.070 1.070 1.070 0 -0.07(-6.14%)
Oct 12, 2020 1.140 1.140 1.140 0 -0.06(-4.60%)
Oct 09, 2020 1.190 1.195 1.190 1.195 2,500 +0.02(+1.70%)
Oct 08, 2020 1.175 1.175 1.175 1.175 280 +0.05(+4.91%)
Oct 07, 2020 1.120 1.120 1.120 1.120 280 -0.03(-2.61%)
Oct 06, 2020 1.150 1.150 1.150 1.150 879 +0.00(+0.00%)
Oct 05, 2020 1.150 1.150 1.150 1.150 1,086 +0.04(+3.60%)
Oct 02, 2020 1.090 1.110 1.090 1.110 10,000 -0.02(-1.77%)
Oct 01, 2020 1.130 1.130 1.130 1.130 30,000 +0.00(+0.44%)
Sep 28, 2020 1.125 1.125 1.125 0 +0.03(+3.21%)
Sep 25, 2020 1.090 1.090 1.090 1.090 30,000 -0.05(-4.39%)
Sep 21, 2020 1.140 1.140 1.140 0 +0.00(+0.00%)
Sep 18, 2020 1.140 1.140 1.140 1.140 22,900 -0.05(-4.20%)
Sep 17, 2020 1.190 1.190 1.190 1.190 2,125 -0.01(-0.83%)
Sep 16, 2020 1.200 1.200 1.200 1.200 1,000 -0.03(-2.44%)
Sep 11, 2020 1.230 1.230 1.230 0 +0.02(+1.65%)
Sep 10, 2020 1.225 1.225 1.210 1.210 8,000 +0.01(+0.83%)
Sep 09, 2020 1.210 1.230 1.200 1.200 7,700 -0.01(-0.83%)
Sep 04, 2020 1.210 1.210 1.210 0 +0.00(+0.00%)
Sep 03, 2020 1.210 1.210 1.210 1.210 7,601 -0.03(-2.02%)
Sep 01, 2020 1.235 1.235 1.235 0 -0.00(-0.40%)
Aug 31, 2020 1.240 1.240 1.240 1.240 100 +0.02(+1.64%)
Aug 28, 2020 1.240 1.240 1.220 1.220 4,000 -0.03(-2.40%)
Aug 27, 2020 1.250 1.250 1.250 1.250 850 -0.01(-0.98%)
Aug 26, 2020 1.262 1.262 1.262 1.262 300 -0.01(-0.60%)
Aug 25, 2020 1.300 1.300 1.270 1.270 4,500 -0.00(-0.39%)
Aug 21, 2020 1.275 1.275 1.275 0 +0.00(+0.39%)
Aug 20, 2020 1.270 1.270 1.270 1.270 1,000 -0.01(-0.78%)
Aug 13, 2020 1.280 1.280 1.280 0 -0.01(-0.78%)
Aug 11, 2020 1.290 1.290 1.290 0 -0.07(-5.15%)
Aug 10, 2020 1.350 1.360 1.350 1.360 3,200 +0.16(+13.33%)
Aug 07, 2020 1.200 1.200 1.200 1.200 2,000 +0.01(+0.84%)
Aug 06, 2020 1.190 1.190 1.190 1.190 600 +0.00(+0.00%)
Aug 05, 2020 1.190 1.190 1.190 1.190 12,000 +0.01(+0.85%)
Aug 04, 2020 1.180 1.180 1.180 75 +0.00(+0.00%)
Aug 03, 2020 1.190 1.190 1.170 1.180 3,746 +0.05(+4.42%)
Jul 31, 2020 1.170 1.170 1.100 1.130 6,100 -0.08(-6.61%)
Jul 30, 2020 1.250 1.250 1.210 1.210 1,800 -0.16(-11.68%)
Jul 27, 2020 1.370 1.370 1.370 0 +0.07(+5.38%)
Jul 24, 2020 1.270 1.300 1.270 1.300 400 +0.00(+0.00%)
Jul 23, 2020 1.300 1.300 1.300 1.300 2,500 -0.04(-2.99%)
Jul 22, 2020 1.340 1.340 1.340 1.340 1,000 +0.02(+1.13%)
Jul 21, 2020 1.300 1.325 1.300 1.325 2,004 +0.01(+1.15%)
Jul 20, 2020 1.310 1.310 1.310 1.310 2,500 -0.04(-2.96%)
Jul 17, 2020 1.280 1.350 1.280 1.350 4,400 +0.03(+1.89%)
Jul 16, 2020 1.325 1.325 1.325 1.325 200 -0.03(-1.85%)
Jul 15, 2020 1.340 1.350 1.340 1.350 2,640 +0.05(+3.45%)
Jul 10, 2020 1.305 1.305 1.305 0 +0.00(+0.38%)
Jul 09, 2020 1.300 1.300 1.300 1.300 800 -0.01(-0.76%)
Jul 08, 2020 1.310 1.310 1.310 1.310 1,178 -0.01(-0.76%)
Jul 07, 2020 1.320 1.320 1.320 75 +0.00(+0.00%)
Jul 06, 2020 1.320 1.320 1.320 10 +0.00(+0.00%)
Jul 02, 2020 1.320 1.320 1.320 1.320 2,000 +0.01(+0.76%)
Jul 01, 2020 1.290 1.310 1.290 1.310 2,000 +0.01(+0.77%)
Jun 30, 2020 1.300 1.300 1.300 1.300 191 -0.03(-2.26%)
Jun 29, 2020 1.300 1.330 1.290 1.330 7,650 +0.00(+0.00%)
Jun 26, 2020 1.330 1.330 1.330 1.330 600 +0.01(+0.76%)
Jun 25, 2020 1.320 1.320 1.320 1.320 1,075 +0.01(+0.76%)
Jun 24, 2020 1.350 1.350 1.310 1.310 36,224 -0.10(-7.09%)
Jun 23, 2020 1.400 1.420 1.400 1.410 24,633 +0.06(+4.44%)
Jun 19, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 18, 2020 1.358 1.400 1.350 1.350 26,085 -0.09(-6.25%)
Jun 17, 2020 1.390 1.450 1.390 1.440 11,200 +0.00(+0.00%)
Jun 16, 2020 1.400 1.440 1.400 1.440 338 +0.05(+3.60%)
Jun 15, 2020 1.340 1.390 1.340 1.390 37,995 +0.06(+4.51%)
Jun 12, 2020 1.330 1.330 1.330 1.330 200 +0.03(+2.31%)
Jun 11, 2020 1.300 1.300 1.300 1.300 1,210 -0.10(-7.14%)
Jun 10, 2020 1.370 1.400 1.360 1.400 98,906 -0.04(-2.44%)
Jun 08, 2020 1.435 1.435 1.435 0 +0.02(+1.06%)
Jun 05, 2020 1.400 1.420 1.400 1.420 1,000 +0.01(+0.71%)
Jun 04, 2020 1.410 1.410 1.400 1.410 105,971 -0.02(-1.40%)
Jun 03, 2020 1.430 1.430 1.430 1.430 525 +0.00(+0.00%)
Jun 02, 2020 1.500 1.500 1.430 1.430 2,344 -0.08(-5.60%)
Jun 01, 2020 1.450 1.515 1.450 1.515 51,000 +0.06(+4.47%)
May 29, 2020 1.470 1.470 1.450 1.450 4,200 -0.04(-2.68%)
May 28, 2020 1.500 1.500 1.490 1.490 2,500 +0.05(+3.47%)
May 27, 2020 1.420 1.450 1.420 1.440 6,135 -0.08(-5.26%)
May 26, 2020 1.500 1.520 1.500 1.520 36,413 +0.02(+1.33%)
May 22, 2020 1.500 1.500 1.500 1.500 300 -0.05(-3.23%)
May 21, 2020 1.500 1.550 1.500 1.550 42,988 +0.05(+3.33%)
May 20, 2020 1.490 1.500 1.490 1.500 3,923 +0.01(+0.67%)
May 19, 2020 1.500 1.500 1.450 1.490 17,477 +0.07(+4.93%)
May 18, 2020 1.410 1.420 1.410 1.420 6,125 +0.06(+4.41%)
May 15, 2020 1.385 1.390 1.350 1.360 13,900 +0.01(+0.74%)
May 14, 2020 1.400 1.400 1.350 1.350 450 -0.08(-5.59%)
May 13, 2020 1.420 1.500 1.420 1.430 12,969 -0.05(-3.38%)
May 12, 2020 1.460 1.480 1.455 1.480 21,450 +0.02(+1.37%)
May 11, 2020 1.450 1.490 1.450 1.460 5,585 +0.03(+2.10%)
May 08, 2020 1.450 1.450 1.410 1.430 3,500 -0.02(-1.38%)
May 07, 2020 1.440 1.450 1.380 1.450 3,612 +0.05(+3.57%)
May 06, 2020 1.430 1.440 1.350 1.400 57,204 -0.06(-3.78%)
May 05, 2020 1.470 1.500 1.380 1.455 21,676 +0.08(+5.93%)
May 04, 2020 1.420 1.420 1.350 1.374 13,765 -0.08(-5.27%)
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.