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 )

9.770 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 30, 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 (%)
Aug 30, 2023 12.60 35 +0.33(+2.65%)
Aug 29, 2023 12.27 12.27 12.27 12.27 471 -0.03(-0.21%)
Aug 28, 2023 12.28 12.48 12.28 12.30 582 +0.03(+0.21%)
Aug 25, 2023 12.27 12.27 12.27 12.27 344 -0.58(-4.48%)
Aug 24, 2023 12.92 12.92 12.65 12.85 1,037 +0.06(+0.48%)
Aug 23, 2023 12.85 12.92 12.49 12.78 4,011 +0.08(+0.66%)
Aug 22, 2023 12.68 12.78 12.63 12.70 3,103 +0.94(+7.99%)
Aug 21, 2023 12.10 12.21 11.76 11.76 20,223 -0.07(-0.59%)
Aug 18, 2023 12.28 12.28 11.81 11.83 875 -0.27(-2.23%)
Aug 16, 2023 12.10 9 +0.10(+0.80%)
Aug 15, 2023 12.14 12.14 11.71 12.00 943 -0.40(-3.19%)
Aug 11, 2023 12.40 119 +0.12(+1.02%)
Aug 10, 2023 12.20 12.48 12.20 12.28 2,152 +0.01(+0.04%)
Aug 09, 2023 12.04 12.27 12.04 12.27 1,929 +0.33(+2.76%)
Aug 07, 2023 11.94 6 -0.56(-4.48%)
Aug 03, 2023 12.50 3,711 +0.50(+4.17%)
Jul 27, 2023 12.00 7 +0.14(+1.19%)
Jul 25, 2023 11.86 189 -0.64(-5.13%)
Jul 21, 2023 12.50 172 +0.00(+0.00%)
Jul 20, 2023 12.72 12.72 12.50 12.50 1,621 +0.67(+5.66%)
Jul 19, 2023 11.47 12.31 11.47 11.83 1,951 +0.31(+2.69%)
Jul 18, 2023 12.47 12.47 11.52 11.52 2,139 -0.78(-6.34%)
Jul 17, 2023 12.29 12.35 12.25 12.30 5,518 +0.10(+0.81%)
Jul 14, 2023 12.41 12.41 12.20 12.20 720 -0.03(-0.28%)
Jul 13, 2023 12.20 12.36 12.20 12.23 22,560 +0.72(+6.29%)
Jul 12, 2023 12.05 12.07 11.51 11.51 7,452 -0.27(-2.25%)
Jul 11, 2023 11.84 11.84 11.78 11.78 534 +0.33(+2.84%)
Jul 05, 2023 11.45 246 +0.30(+2.70%)
Jul 03, 2023 11.65 12.05 11.15 11.15 1,615 -0.50(-4.30%)
Jun 30, 2023 11.76 11.76 11.63 11.65 1,527 -0.13(-1.10%)
Jun 28, 2023 11.78 76 +0.52(+4.62%)
Jun 27, 2023 11.48 11.50 10.96 11.26 5,899 +0.27(+2.47%)
Jun 23, 2023 10.99 101 -1.00(-8.35%)
Jun 20, 2023 11.99 89 -0.06(-0.52%)
Jun 16, 2023 11.98 12.14 11.98 12.05 1,750 -0.26(-2.10%)
Jun 15, 2023 12.10 12.56 12.10 12.31 653 +0.20(+1.65%)
Jun 14, 2023 12.11 12.15 12.11 12.11 3,242 -0.64(-5.02%)
Jun 13, 2023 12.75 12.75 12.75 12.75 374 +0.81(+6.83%)
Jun 12, 2023 12.50 12.50 11.94 11.94 6,953 -0.26(-2.17%)
Jun 09, 2023 11.80 12.73 10.82 12.20 1,771 +1.09(+9.80%)
Jun 08, 2023 10.88 11.11 10.88 11.11 2,513 -0.68(-5.76%)
Jun 07, 2023 11.79 11.79 11.79 11.79 758 -0.24(-2.00%)
Jun 06, 2023 11.78 12.03 11.78 12.03 5,665 +0.36(+3.08%)
Jun 05, 2023 11.83 11.83 11.67 11.67 2,060 -0.47(-3.87%)
Jun 01, 2023 12.14 374 +0.14(+1.17%)
May 31, 2023 12.00 12.00 12.00 12.00 540 -0.01(-0.08%)
May 30, 2023 12.41 12.59 12.01 12.01 2,858 -0.57(-4.53%)
May 26, 2023 12.51 12.58 12.42 12.58 4,853 +0.28(+2.28%)
May 25, 2023 12.40 12.41 11.65 12.30 3,842 -0.20(-1.60%)
May 24, 2023 12.50 12.50 12.05 12.50 1,893 -0.25(-1.96%)
May 23, 2023 12.75 12.75 12.75 12.75 999 +0.00(+0.00%)
May 22, 2023 12.75 12.75 12.75 12.75 689 +0.51(+4.17%)
May 19, 2023 12.16 12.24 12.16 12.24 2,659 +0.33(+2.77%)
May 18, 2023 11.70 11.99 11.70 11.91 1,994 +0.21(+1.79%)
May 17, 2023 11.80 11.93 11.70 11.70 1,784 -0.13(-1.10%)
May 16, 2023 11.90 12.00 11.24 11.83 3,126 +0.22(+1.89%)
May 15, 2023 11.84 11.96 11.61 11.61 2,952 +0.52(+4.70%)
May 12, 2023 11.37 11.69 11.09 11.09 8,600 +0.88(+8.62%)
May 11, 2023 11.17 11.50 10.21 10.21 13,146 -2.61(-20.36%)
May 10, 2023 12.85 13.02 12.82 12.82 13,957 +0.49(+3.97%)
May 09, 2023 12.36 12.36 12.12 12.33 1,598 -0.07(-0.56%)
May 08, 2023 11.95 12.47 11.95 12.40 5,692 +1.14(+10.12%)
May 05, 2023 11.62 11.62 11.26 11.26 2,025 +0.21(+1.90%)
May 04, 2023 11.15 11.29 10.61 11.05 3,381 -0.10(-0.90%)
May 03, 2023 11.17 11.30 11.12 11.15 2,624 +0.17(+1.53%)
May 02, 2023 10.96 11.30 10.90 10.98 2,745 -0.02(-0.16%)
May 01, 2023 11.29 11.29 11.00 11.00 674 -0.12(-1.08%)
Apr 28, 2023 11.07 11.12 11.07 11.12 2,539 +0.13(+1.18%)
Apr 27, 2023 10.88 10.99 10.32 10.99 1,235 +0.11(+0.96%)
Apr 26, 2023 10.34 10.95 10.34 10.88 1,512 +0.03(+0.23%)
Apr 25, 2023 10.70 11.00 10.43 10.86 1,913 +0.16(+1.50%)
Apr 21, 2023 10.70 485 -0.24(-2.21%)
Apr 20, 2023 10.47 10.94 10.22 10.94 122,193 +0.54(+5.21%)
Apr 19, 2023 10.67 10.67 10.15 10.40 2,013 -0.64(-5.80%)
Apr 18, 2023 10.87 11.20 10.81 11.04 4,381 -0.21(-1.87%)
Apr 17, 2023 10.86 11.43 10.86 11.25 7,529 -0.19(-1.62%)
Apr 14, 2023 11.29 11.44 11.18 11.44 2,763 -0.01(-0.13%)
Apr 13, 2023 11.42 11.50 11.36 11.45 2,919 -0.21(-1.76%)
Apr 12, 2023 11.56 11.65 11.36 11.65 11,478 -0.27(-2.22%)
Apr 11, 2023 11.86 12.00 11.68 11.92 4,689 -0.45(-3.64%)
Apr 10, 2023 12.22 12.70 12.00 12.37 1,461 +0.46(+3.86%)
Apr 06, 2023 12.00 12.33 11.80 11.91 8,111 +0.10(+0.85%)
Apr 05, 2023 11.78 12.27 11.64 11.81 17,145 -0.42(-3.43%)
Apr 04, 2023 12.53 12.53 12.22 12.23 6,707 -0.54(-4.23%)
Apr 03, 2023 13.16 13.16 12.76 12.77 13,860 -0.73(-5.41%)
Mar 31, 2023 13.24 13.75 12.75 13.50 14,262 +0.55(+4.25%)
Mar 30, 2023 13.61 13.61 12.75 12.95 36,614 -0.65(-4.78%)
Mar 29, 2023 13.64 14.10 13.32 13.60 55,973 +0.90(+7.09%)
Mar 28, 2023 12.39 13.00 12.23 12.70 58,987 +0.44(+3.59%)
Mar 27, 2023 12.72 13.20 10.95 12.26 246,013 -2.70(-18.05%)
Mar 24, 2023 11.10 17.81 10.03 14.96 697,428 +3.69(+32.74%)
Mar 23, 2023 10.25 11.43 10.00 11.27 19,820 -0.13(-1.14%)
Mar 22, 2023 10.55 11.56 9.750 11.40 19,887 +0.94(+8.99%)
Mar 21, 2023 10.20 10.50 10.20 10.46 3,828 +0.22(+2.12%)
Mar 20, 2023 10.35 10.81 10.05 10.24 17,738 -0.53(-4.90%)
Mar 17, 2023 11.00 11.00 9.650 10.77 55,643 -1.23(-10.25%)
Mar 16, 2023 12.18 12.80 11.22 12.00 17,015 -0.19(-1.56%)
Mar 15, 2023 11.76 12.32 11.45 12.19 3,471 -0.46(-3.64%)
Mar 14, 2023 12.15 12.79 11.70 12.65 10,306 +0.54(+4.46%)
Mar 13, 2023 11.52 12.11 11.50 12.11 4,860 +0.31(+2.63%)
Mar 10, 2023 12.02 12.77 11.80 11.80 5,761 -0.33(-2.72%)
Mar 09, 2023 12.22 12.22 12.10 12.13 1,910 +0.03(+0.25%)
Mar 08, 2023 12.10 12.10 12.10 12.10 1,355 +0.08(+0.67%)
Mar 07, 2023 12.29 12.79 11.51 12.02 7,838 -0.27(-2.20%)
Mar 06, 2023 12.24 12.29 12.21 12.29 1,995 -0.11(-0.89%)
Mar 03, 2023 12.69 12.69 12.13 12.40 4,893 +0.35(+2.90%)
Mar 02, 2023 12.69 13.38 12.05 12.05 7,426 +0.04(+0.33%)
Mar 01, 2023 12.18 13.58 12.01 12.01 8,229 -0.21(-1.71%)
Feb 28, 2023 12.09 12.22 12.09 12.22 1,749 +0.38(+3.21%)
Feb 27, 2023 12.10 12.10 11.84 11.84 3,564 +0.10(+0.85%)
Feb 24, 2023 11.50 11.74 11.50 11.74 4,227 -0.06(-0.51%)
Feb 23, 2023 12.00 12.00 11.41 11.80 3,446 -0.65(-5.22%)
Feb 22, 2023 11.15 12.45 11.15 12.45 1,980 +1.37(+12.36%)
Feb 21, 2023 11.92 11.92 11.08 11.08 3,240 +0.05(+0.43%)
Feb 17, 2023 11.03 11.28 10.31 11.03 17,304 -0.72(-6.11%)
Feb 16, 2023 11.90 11.90 11.30 11.75 14,933 -1.38(-10.51%)
Feb 15, 2023 13.13 13.13 13.13 13.13 673 +0.04(+0.31%)
Feb 14, 2023 13.04 13.12 13.04 13.09 2,953 -0.69(-5.01%)
Feb 13, 2023 12.80 13.78 12.80 13.78 2,039 +0.08(+0.58%)
Feb 10, 2023 13.63 13.70 13.63 13.70 2,170 +0.66(+5.07%)
Feb 09, 2023 13.04 13.04 13.04 13.04 578 +0.09(+0.69%)
Feb 08, 2023 13.34 13.70 12.95 12.95 765 -0.30(-2.26%)
Feb 07, 2023 13.38 14.76 12.32 13.25 25,788 -0.04(-0.30%)
Feb 03, 2023 13.29 697 +0.00(+0.00%)
Feb 02, 2023 13.49 13.59 13.23 13.29 3,283 -0.16(-1.19%)
Feb 01, 2023 13.50 14.16 13.45 13.45 8,468 +0.08(+0.60%)
Jan 31, 2023 13.17 13.59 13.17 13.37 6,498 -0.63(-4.50%)
Jan 30, 2023 14.25 14.25 13.97 14.00 2,272 -0.25(-1.72%)
Jan 27, 2023 14.00 14.25 14.00 14.25 1,512 +0.40(+2.90%)
Jan 26, 2023 13.84 13.84 13.84 13.84 354 +0.16(+1.18%)
Jan 25, 2023 13.68 13.68 13.68 13.68 743 +0.13(+0.98%)
Jan 24, 2023 13.47 13.70 13.38 13.55 7,972 -0.20(-1.45%)
Jan 23, 2023 13.57 14.20 13.57 13.75 4,686 -0.52(-3.64%)
Jan 20, 2023 14.27 14.27 14.27 14.27 973 -0.35(-2.39%)
Jan 19, 2023 14.62 14.62 14.25 14.62 3,595 +0.21(+1.46%)
Jan 18, 2023 14.54 14.80 13.87 14.41 8,063 -0.37(-2.50%)
Jan 17, 2023 14.21 15.00 13.40 14.78 10,713 +1.34(+9.97%)
Jan 13, 2023 12.89 13.50 12.89 13.44 5,378 +1.57(+13.23%)
Jan 12, 2023 12.50 12.88 11.87 11.87 3,548 -0.00(-0.04%)
Jan 11, 2023 11.86 11.88 11.86 11.88 1,040 +0.12(+1.02%)
Jan 10, 2023 12.27 12.39 11.61 11.76 5,594 -0.08(-0.72%)
Jan 09, 2023 12.07 12.21 11.44 11.84 2,701 -0.31(-2.55%)
Jan 06, 2023 11.82 12.21 11.80 12.15 2,175 +0.35(+2.97%)
Jan 05, 2023 11.79 11.81 11.65 11.80 1,650 +0.29(+2.52%)
Jan 03, 2023 11.51 1,005 +0.48(+4.35%)
Dec 30, 2022 11.81 11.81 10.34 11.03 2,276 -0.28(-2.49%)
Dec 29, 2022 10.89 11.31 10.89 11.31 3,684 +0.31(+2.84%)
Dec 28, 2022 11.22 11.22 10.97 11.00 502 -0.22(-1.96%)
Dec 27, 2022 11.46 11.89 11.22 11.22 4,628 -0.53(-4.51%)
Dec 23, 2022 11.92 11.92 11.59 11.75 2,066 -0.02(-0.13%)
Dec 22, 2022 12.28 12.28 11.45 11.77 4,543 +0.32(+2.75%)
Dec 21, 2022 11.53 11.53 11.45 11.45 827 +0.89(+8.46%)
Dec 20, 2022 10.43 11.05 10.43 10.56 3,606 -0.50(-4.49%)
Dec 19, 2022 11.01 11.09 10.72 11.05 1,567 -0.07(-0.63%)
Dec 16, 2022 11.12 11.12 11.12 11.12 810 -0.23(-1.99%)
Dec 15, 2022 11.96 11.96 10.69 11.35 2,093 -0.46(-3.93%)
Dec 14, 2022 11.28 11.81 11.28 11.81 1,385 +0.14(+1.17%)
Dec 13, 2022 11.75 11.99 11.18 11.68 3,124 -0.48(-3.97%)
Dec 12, 2022 11.67 12.16 11.67 12.16 3,278 -0.31(-2.49%)
Dec 09, 2022 12.39 12.47 11.35 12.47 5,856 +0.53(+4.44%)
Dec 08, 2022 12.49 12.49 11.80 11.94 4,384 -0.06(-0.50%)
Dec 07, 2022 12.39 12.39 12.00 12.00 1,415 +0.01(+0.08%)
Dec 06, 2022 12.86 12.86 11.31 11.99 16,612 -1.51(-11.19%)
Dec 05, 2022 13.29 13.63 12.50 13.50 7,002 +0.25(+1.89%)
Dec 02, 2022 12.28 13.25 12.28 13.25 8,459 +0.19(+1.45%)
Dec 01, 2022 13.19 13.19 13.06 13.06 1,589 +0.60(+4.81%)
Nov 30, 2022 12.70 13.05 12.31 12.46 9,143 -0.04(-0.32%)
Nov 29, 2022 12.35 13.25 11.76 12.50 4,645 +0.25(+2.04%)
Nov 28, 2022 11.89 12.93 11.89 12.25 18,730 +0.49(+4.17%)
Nov 25, 2022 12.00 12.54 11.50 11.76 8,058 +0.01(+0.09%)
Nov 23, 2022 11.77 11.93 11.75 11.75 2,222 +0.05(+0.43%)
Nov 22, 2022 11.78 12.00 11.10 11.70 6,462 -0.23(-1.89%)
Nov 21, 2022 12.00 12.00 11.90 11.93 2,719 +0.48(+4.15%)
Nov 18, 2022 11.45 11.75 11.45 11.45 2,482 +0.38(+3.42%)
Nov 17, 2022 11.07 11.07 11.07 11.07 1,006 -0.67(-5.70%)
Nov 16, 2022 11.75 11.80 11.63 11.74 16,167 +0.05(+0.43%)
Nov 15, 2022 11.68 11.70 11.58 11.69 1,095 +0.23(+2.01%)
Nov 14, 2022 11.49 11.68 11.03 11.46 9,963 -0.03(-0.26%)
Nov 11, 2022 11.25 11.49 11.16 11.49 22,505 +0.50(+4.55%)
Nov 10, 2022 11.10 11.12 10.99 10.99 3,685 -0.03(-0.27%)
Nov 09, 2022 11.04 11.04 10.85 11.02 2,204 +0.22(+2.04%)
Nov 08, 2022 10.96 11.01 10.06 10.80 7,445 -0.60(-5.26%)
Nov 07, 2022 10.86 11.58 10.52 11.40 6,204 +0.53(+4.88%)
Nov 04, 2022 10.80 10.93 10.80 10.87 3,521 -0.30(-2.69%)
Nov 03, 2022 11.49 11.50 11.07 11.17 3,962 -0.23(-2.02%)
Nov 02, 2022 11.40 11.50 10.13 11.40 19,259 +0.00(+0.00%)
Nov 01, 2022 10.70 12.70 9.950 11.40 33,869 +1.71(+17.65%)
Oct 31, 2022 10.07 10.37 9.000 9.690 10,832 +0.31(+3.30%)
Oct 28, 2022 9.750 9.940 9.000 9.380 6,480 +0.21(+2.29%)
Oct 26, 2022 9.170 128 -0.43(-4.49%)
Oct 25, 2022 9.600 9.715 9.600 9.601 884 -0.47(-4.66%)
Oct 24, 2022 9.300 10.07 9.300 10.07 1,131 +0.56(+5.94%)
Oct 21, 2022 9.280 9.610 9.280 9.505 1,266 -0.27(-2.81%)
Oct 20, 2022 9.400 9.780 9.150 9.780 2,198 +0.48(+5.16%)
Oct 19, 2022 9.680 9.700 8.980 9.300 7,170 -0.77(-7.65%)
Oct 18, 2022 9.740 10.07 9.680 10.07 1,237 +0.57(+6.00%)
Oct 17, 2022 9.700 9.880 9.225 9.500 15,619 +0.25(+2.70%)
Oct 14, 2022 9.900 9.900 8.650 9.250 11,688 -0.05(-0.53%)
Oct 13, 2022 9.250 9.380 9.250 9.299 711 +0.03(+0.31%)
Oct 12, 2022 9.550 9.550 9.271 9.271 1,212 +0.07(+0.77%)
Oct 11, 2022 9.350 10.23 9.000 9.200 12,550 -0.26(-2.75%)
Oct 10, 2022 10.10 10.15 9.400 9.460 18,578 -0.93(-8.95%)
Oct 07, 2022 9.970 10.80 9.970 10.39 12,991 +0.29(+2.87%)
Oct 06, 2022 10.76 10.80 9.985 10.10 19,003 -0.60(-5.61%)
Oct 05, 2022 10.74 10.98 9.870 10.70 17,543 -0.96(-8.23%)
Oct 04, 2022 11.00 12.04 10.80 11.66 15,171 +0.96(+8.97%)
Oct 03, 2022 10.15 10.71 9.524 10.70 10,412 +0.86(+8.74%)
Sep 30, 2022 10.15 10.65 9.840 9.840 2,326 -0.85(-7.95%)
Sep 29, 2022 10.76 10.76 9.950 10.69 7,848 +0.18(+1.71%)
Sep 28, 2022 10.47 10.65 9.650 10.51 21,707 +0.21(+2.04%)
Sep 27, 2022 10.17 11.44 9.850 10.30 20,202 -0.13(-1.25%)
Sep 26, 2022 10.80 10.83 9.440 10.43 5,970 -0.43(-3.96%)
Sep 23, 2022 10.63 10.86 10.60 10.86 1,868 +0.23(+2.13%)
Sep 22, 2022 11.25 11.25 10.58 10.63 3,963 -0.96(-8.25%)
Sep 21, 2022 11.62 11.62 11.59 11.59 512 +0.34(+3.02%)
Sep 20, 2022 11.75 11.75 11.25 11.25 2,199 +0.00(+0.00%)
Sep 19, 2022 11.30 11.64 11.25 11.25 2,091 +0.09(+0.82%)
Sep 16, 2022 12.12 12.24 11.16 11.16 5,318 -0.54(-4.63%)
Sep 15, 2022 11.75 11.82 11.70 11.70 1,315 -0.38(-3.15%)
Sep 13, 2022 12.08 95 -0.32(-2.58%)
Sep 12, 2022 12.25 12.40 12.23 12.40 2,869 +0.00(+0.00%)
Sep 09, 2022 12.75 12.78 12.40 12.40 13,923 +0.24(+1.97%)
Sep 08, 2022 12.10 12.64 12.10 12.16 1,474 +0.34(+2.88%)
Sep 07, 2022 11.82 11.82 11.82 11.82 307 -0.14(-1.17%)
Sep 06, 2022 12.34 12.34 11.27 11.96 4,670 -0.63(-5.00%)
Sep 02, 2022 12.02 12.72 12.02 12.59 2,186 +0.78(+6.60%)
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.