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 )

9.300 -0.250 (-2.62%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 17, 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 (%)
Mar 31, 2022 9.630 9.630 8.945 8.990 6,144 -0.66(-6.84%)
Mar 30, 2022 8.770 9.650 8.770 9.650 3,081 +1.10(+12.87%)
Mar 29, 2022 8.500 8.660 8.028 8.550 3,913 +0.25(+3.01%)
Mar 28, 2022 8.370 8.630 7.910 8.300 7,823 +0.43(+5.46%)
Mar 25, 2022 8.060 8.540 7.800 7.870 11,885 -0.26(-3.20%)
Mar 24, 2022 8.130 8.130 8.130 8.130 948 -0.07(-0.85%)
Mar 23, 2022 8.270 9.090 8.200 8.200 1,741 -0.29(-3.42%)
Mar 22, 2022 8.240 8.491 7.920 8.491 2,302 +0.04(+0.48%)
Mar 21, 2022 8.560 8.560 8.110 8.450 3,116 +0.26(+3.17%)
Mar 18, 2022 8.090 9.100 7.975 8.190 4,186 -0.65(-7.35%)
Mar 17, 2022 8.080 8.840 8.080 8.840 837 +0.11(+1.26%)
Mar 16, 2022 8.600 8.730 8.600 8.730 3,285 +0.53(+6.46%)
Mar 15, 2022 8.390 8.500 8.200 8.200 2,311 -0.17(-2.00%)
Mar 14, 2022 8.367 8.367 8.360 8.367 1,165 -0.15(-1.81%)
Mar 11, 2022 8.360 8.521 8.335 8.521 1,145 -0.12(-1.37%)
Mar 10, 2022 8.440 8.640 8.080 8.640 4,606 +0.00(+0.00%)
Mar 09, 2022 8.280 8.640 7.902 8.640 1,484 +0.89(+11.48%)
Mar 08, 2022 7.960 7.970 7.410 7.750 6,003 -0.25(-3.12%)
Mar 07, 2022 7.940 8.064 7.770 8.000 3,607 -0.34(-4.08%)
Mar 04, 2022 7.630 8.340 7.630 8.340 13,014 +0.20(+2.46%)
Mar 03, 2022 8.590 9.550 7.750 8.140 6,181 -0.66(-7.50%)
Mar 02, 2022 8.650 9.170 8.590 8.800 8,241 -0.45(-4.86%)
Mar 01, 2022 9.250 9.250 9.250 9.250 1,829 +0.00(+0.00%)
Feb 25, 2022 9.250 382 +0.73(+8.57%)
Feb 24, 2022 8.340 8.520 8.300 8.520 5,501 +0.11(+1.31%)
Feb 23, 2022 8.760 8.766 8.410 8.410 816 -0.14(-1.64%)
Feb 22, 2022 8.840 8.840 8.550 8.550 1,214 -0.02(-0.23%)
Feb 18, 2022 8.570 0 -0.36(-3.98%)
Feb 17, 2022 9.010 9.320 8.925 8.925 2,089 -0.13(-1.44%)
Feb 16, 2022 9.630 9.647 8.910 9.055 3,941 -0.52(-5.43%)
Feb 15, 2022 9.600 9.690 9.575 9.575 1,387 +0.07(+0.79%)
Feb 14, 2022 9.620 9.620 9.500 9.500 2,373 +0.35(+3.83%)
Feb 11, 2022 9.950 9.960 9.150 9.150 3,719 -0.67(-6.82%)
Feb 10, 2022 9.980 10.08 9.500 9.820 6,212 -0.18(-1.80%)
Feb 09, 2022 9.720 10.00 9.490 10.00 18,361 +0.35(+3.63%)
Feb 08, 2022 9.050 9.650 8.150 9.650 1,862 -0.19(-1.88%)
Feb 07, 2022 9.940 10.00 9.835 9.835 1,716 +0.26(+2.73%)
Feb 04, 2022 9.430 9.600 9.430 9.574 2,636 -0.48(-4.74%)
Feb 02, 2022 9.980 10.34 9.728 10.05 72,837 +1.23(+13.98%)
Feb 01, 2022 9.130 9.240 8.818 8.818 5,101 -0.15(-1.73%)
Jan 31, 2022 8.810 8.973 8.810 8.973 627 +0.37(+4.33%)
Jan 28, 2022 8.500 8.610 8.418 8.600 2,802 +0.29(+3.49%)
Jan 27, 2022 8.670 8.670 8.310 8.310 1,405 -0.48(-5.43%)
Jan 26, 2022 9.000 9.040 8.787 8.787 5,951 -0.00(-0.03%)
Jan 25, 2022 8.700 8.890 8.540 8.790 6,252 +1.03(+13.27%)
Jan 24, 2022 8.620 8.620 7.760 7.760 4,130 -1.48(-16.03%)
Jan 20, 2022 9.241 255 +0.19(+2.05%)
Jan 19, 2022 9.056 9.056 9.056 9.056 418 -0.19(-2.10%)
Jan 18, 2022 9.350 9.540 9.150 9.250 2,709 -0.01(-0.11%)
Jan 14, 2022 9.260 0 -0.08(-0.86%)
Jan 13, 2022 9.380 9.380 9.310 9.340 2,546 +0.01(+0.11%)
Jan 12, 2022 9.430 9.480 8.868 9.330 4,256 +0.34(+3.78%)
Jan 11, 2022 8.730 8.990 8.730 8.990 1,012 -0.46(-4.87%)
Jan 10, 2022 9.450 9.450 9.450 9.450 1,160 +0.00(+0.00%)
Jan 07, 2022 9.100 9.560 8.600 9.450 3,837 +0.45(+4.96%)
Jan 06, 2022 9.460 9.547 8.600 9.003 8,252 +0.13(+1.50%)
Jan 05, 2022 9.000 9.000 8.870 8.870 939 +0.15(+1.72%)
Jan 04, 2022 8.720 8.720 8.720 8.720 388 -0.14(-1.58%)
Jan 03, 2022 8.850 8.930 8.840 8.860 2,316 -0.08(-0.89%)
Dec 31, 2021 9.250 9.250 8.940 8.940 801 +0.24(+2.76%)
Dec 30, 2021 8.740 8.760 8.700 8.700 2,054 +0.10(+1.15%)
Dec 29, 2021 8.660 8.790 8.600 8.601 1,926 -0.19(-2.15%)
Dec 28, 2021 8.820 8.820 8.790 8.790 914 -0.12(-1.37%)
Dec 27, 2021 8.830 8.912 8.830 8.912 3,362 +0.16(+1.85%)
Dec 23, 2021 8.750 8.860 8.491 8.750 2,440 -0.23(-2.56%)
Dec 22, 2021 9.040 9.194 8.410 8.980 19,228 +0.54(+6.39%)
Dec 21, 2021 8.370 8.490 8.370 8.440 2,740 +0.01(+0.12%)
Dec 20, 2021 8.270 8.460 8.250 8.430 8,355 +0.19(+2.31%)
Dec 17, 2021 8.490 8.490 8.170 8.240 2,085 -0.05(-0.60%)
Dec 16, 2021 8.290 8.560 8.205 8.290 9,888 -0.07(-0.84%)
Dec 15, 2021 8.070 8.370 7.990 8.360 14,607 +0.24(+2.99%)
Dec 14, 2021 8.350 8.350 8.118 8.118 1,319 -0.18(-2.20%)
Dec 13, 2021 8.140 8.300 8.140 8.300 1,078 +0.18(+2.22%)
Dec 10, 2021 8.190 8.195 8.120 8.120 972 -0.13(-1.57%)
Dec 09, 2021 8.300 8.370 8.230 8.250 5,199 -0.08(-0.96%)
Dec 08, 2021 8.250 8.380 8.250 8.330 2,873 +0.04(+0.42%)
Dec 07, 2021 8.240 8.340 8.240 8.295 2,388 +0.39(+4.93%)
Dec 06, 2021 7.770 7.970 7.710 7.905 10,782 +0.33(+4.29%)
Dec 03, 2021 7.680 7.783 7.580 7.580 7,155 -0.23(-2.94%)
Dec 02, 2021 7.930 7.950 7.800 7.810 6,894 -0.18(-2.25%)
Dec 01, 2021 8.040 8.100 7.990 7.990 2,597 -0.05(-0.62%)
Nov 30, 2021 8.110 8.120 7.940 8.040 2,586 +0.01(+0.13%)
Nov 29, 2021 8.250 8.250 8.000 8.029 6,854 -0.27(-3.26%)
Nov 26, 2021 8.420 8.420 8.290 8.300 6,839 -0.27(-3.15%)
Nov 24, 2021 8.350 8.570 8.350 8.570 3,799 +0.10(+1.12%)
Nov 23, 2021 8.410 8.550 8.300 8.475 4,196 +0.00(+0.06%)
Nov 22, 2021 8.620 8.620 8.470 8.470 11,727 -0.15(-1.74%)
Nov 19, 2021 8.750 8.750 8.620 8.620 4,546 -0.19(-2.16%)
Nov 18, 2021 8.880 8.810 8.810 8.810 3,389 -0.08(-0.95%)
Nov 17, 2021 8.940 8.990 8.750 8.895 11,090 -0.05(-0.56%)
Nov 16, 2021 9.000 9.000 8.940 8.945 8,045 -0.12(-1.38%)
Nov 15, 2021 9.040 9.600 9.040 9.070 3,372 +0.02(+0.22%)
Nov 12, 2021 9.090 9.190 9.020 9.050 9,909 -0.15(-1.63%)
Nov 11, 2021 9.120 9.200 9.070 9.200 5,236 +0.02(+0.22%)
Nov 10, 2021 9.320 9.100 9.180 17,785 +0.02(+0.20%)
Nov 09, 2021 9.180 9.350 9.107 9.162 16,767 -0.06(-0.63%)
Nov 08, 2021 9.420 9.420 9.150 9.220 31,415 -0.08(-0.86%)
Nov 05, 2021 9.400 9.570 9.250 9.300 56,149 -0.07(-0.75%)
Nov 04, 2021 10.04 10.04 9.370 9.370 144,467 -0.73(-7.23%)
Nov 03, 2021 9.750 10.10 9.270 10.10 132,401 +1.21(+13.56%)
Nov 02, 2021 9.140 9.150 8.894 8.894 1,831 -0.47(-4.98%)
Nov 01, 2021 9.077 9.560 9.000 9.360 3,609 +0.36(+4.00%)
Oct 29, 2021 8.440 9.000 8.370 9.000 3,186 +0.61(+7.21%)
Oct 28, 2021 8.464 8.662 8.220 8.395 7,185 -1.22(-12.64%)
Oct 27, 2021 9.170 9.610 9.170 9.610 1,471 +0.31(+3.33%)
Oct 26, 2021 9.322 9.322 9.300 9.300 605 -0.39(-4.02%)
Oct 25, 2021 9.360 9.930 9.310 9.690 1,367 +0.27(+2.87%)
Oct 22, 2021 9.470 9.470 9.410 9.420 2,011 -0.29(-2.99%)
Oct 21, 2021 9.510 9.710 9.510 9.710 2,133 -0.03(-0.31%)
Oct 20, 2021 9.400 9.740 9.400 9.740 2,273 -0.26(-2.60%)
Oct 19, 2021 10.000 10.000 10.000 10.000 285 +0.30(+3.09%)
Oct 18, 2021 9.700 9.700 9.700 9.700 1,182 +0.26(+2.75%)
Oct 14, 2021 9.440 9.440 9.440 354 +0.42(+4.66%)
Oct 12, 2021 9.020 9.020 9.020 49 -0.12(-1.31%)
Oct 11, 2021 9.140 9.140 9.140 9.140 1,090 -0.28(-2.97%)
Oct 08, 2021 10.07 10.07 9.420 9.420 1,187 -0.44(-4.48%)
Oct 07, 2021 9.862 9.862 9.862 9.862 7,126 +0.49(+5.25%)
Oct 05, 2021 9.370 9.370 9.370 35 +0.12(+1.30%)
Oct 04, 2021 9.250 9.250 9.250 9.250 1,040 -0.10(-1.05%)
Oct 01, 2021 9.348 9.348 9.348 9.348 115 -0.15(-1.60%)
Sep 30, 2021 9.500 9.500 9.500 9.500 608 +0.11(+1.17%)
Sep 29, 2021 9.630 9.630 9.390 9.390 1,561 +0.13(+1.36%)
Sep 28, 2021 9.280 9.300 9.250 9.264 1,597 -0.47(-4.79%)
Sep 27, 2021 9.730 9.730 9.730 9.730 214 -0.17(-1.72%)
Sep 23, 2021 9.900 9.900 9.900 94 -0.30(-2.99%)
Sep 22, 2021 9.740 10.21 9.740 10.21 835 +0.77(+8.10%)
Sep 20, 2021 9.440 9.440 9.440 156 -0.26(-2.68%)
Sep 17, 2021 9.700 9.700 9.700 9.700 424 -0.01(-0.14%)
Sep 16, 2021 9.800 9.800 9.700 9.714 2,024 +0.01(+0.14%)
Sep 15, 2021 9.700 9.700 9.700 9.700 948 -0.50(-4.90%)
Sep 14, 2021 9.810 10.20 9.700 10.20 1,269 +0.30(+3.03%)
Sep 13, 2021 10.01 10.01 9.870 9.900 4,986 -0.50(-4.81%)
Sep 10, 2021 10.16 10.40 10.06 10.40 2,589 -0.16(-1.52%)
Sep 09, 2021 10.20 10.56 10.20 10.56 444 -0.49(-4.43%)
Sep 07, 2021 11.05 11.05 11.05 189 -0.00(-0.00%)
Aug 31, 2021 11.05 11.05 11.05 16 +0.50(+4.74%)
Aug 27, 2021 10.55 10.55 10.55 242 -0.01(-0.09%)
Aug 26, 2021 10.58 10.58 10.56 10.56 252 +0.10(+0.96%)
Aug 25, 2021 10.46 10.46 10.46 10.46 113 +0.28(+2.75%)
Aug 24, 2021 10.43 10.43 10.18 10.18 1,027 +0.14(+1.44%)
Aug 20, 2021 10.04 10.04 10.04 171 -0.06(-0.64%)
Aug 19, 2021 10.03 10.13 10.03 10.10 2,005 +0.08(+0.79%)
Aug 18, 2021 10.39 10.51 10.01 10.02 2,281 -0.03(-0.29%)
Aug 17, 2021 10.05 10.05 10.05 10.05 207 -0.35(-3.37%)
Aug 16, 2021 10.40 10.40 10.40 10.40 372 -0.14(-1.33%)
Aug 13, 2021 10.50 10.54 10.50 10.54 606 +0.09(+0.86%)
Aug 12, 2021 10.45 10.45 10.45 10.45 412 -0.05(-0.44%)
Aug 11, 2021 10.50 10.50 10.50 10.50 307 +0.00(+0.00%)
Aug 10, 2021 10.50 10.50 10.50 10.50 494 -0.04(-0.35%)
Aug 09, 2021 10.44 10.53 10.00 10.53 3,519 -0.16(-1.47%)
Aug 06, 2021 10.73 10.73 10.65 10.69 1,035 -0.04(-0.37%)
Aug 05, 2021 10.80 11.00 10.73 10.73 1,167 -0.78(-6.78%)
Aug 04, 2021 11.38 11.51 11.38 11.51 520 +0.13(+1.14%)
Aug 03, 2021 11.38 11.38 11.38 11.38 103 -0.02(-0.18%)
Aug 02, 2021 11.40 11.40 11.40 11.40 382 +0.07(+0.62%)
Jul 30, 2021 11.33 11.33 11.33 11.33 1,523 -0.04(-0.36%)
Jul 29, 2021 11.37 11.37 11.37 11.37 253 +0.27(+2.44%)
Jul 28, 2021 11.40 11.40 10.92 11.10 977 -0.08(-0.72%)
Jul 27, 2021 11.32 11.38 11.18 11.18 1,812 -0.24(-2.10%)
Jul 23, 2021 11.42 11.42 11.42 106 +0.25(+2.24%)
Jul 21, 2021 11.17 11.17 11.17 34 +0.37(+3.39%)
Jul 20, 2021 10.85 10.85 10.80 10.80 945 -0.02(-0.15%)
Jul 19, 2021 10.82 10.82 10.82 10.82 519 -0.48(-4.25%)
Jul 13, 2021 11.30 11.30 11.30 10 -0.07(-0.62%)
Jul 12, 2021 11.30 11.37 11.30 11.37 1,785 -0.23(-2.01%)
Jul 09, 2021 11.43 11.60 11.43 11.60 407 +0.21(+1.87%)
Jul 08, 2021 11.39 11.39 11.39 11.39 534 +0.18(+1.61%)
Jul 07, 2021 11.21 11.21 11.21 11.21 8,570 -0.15(-1.32%)
Jul 06, 2021 11.36 11.36 11.36 11.36 501 -0.03(-0.26%)
Jul 02, 2021 11.44 11.44 11.39 11.39 592 -0.18(-1.56%)
Jul 01, 2021 11.53 11.57 11.53 11.57 638 +0.30(+2.66%)
Jun 30, 2021 11.47 11.47 11.27 11.27 6,275 -0.43(-3.67%)
Jun 29, 2021 11.51 11.70 11.51 11.70 539 +0.21(+1.87%)
Jun 28, 2021 11.50 11.50 11.07 11.48 4,749 -0.24(-2.05%)
Jun 25, 2021 11.50 11.72 11.50 11.72 1,957 +0.78(+7.08%)
Jun 24, 2021 11.11 11.11 10.95 10.95 321 -0.13(-1.17%)
Jun 23, 2021 10.94 11.12 10.94 11.08 7,582 +0.13(+1.19%)
Jun 22, 2021 11.01 11.02 10.95 10.95 4,249 -0.54(-4.70%)
Jun 18, 2021 11.49 11.49 11.49 52 -0.05(-0.48%)
Jun 17, 2021 11.84 11.85 11.54 11.54 2,280 -0.31(-2.66%)
Jun 16, 2021 12.00 12.00 11.86 11.86 1,395 -0.29(-2.39%)
Jun 15, 2021 12.15 12.15 12.15 12.15 104 +0.06(+0.50%)
Jun 11, 2021 12.09 12.09 12.09 17 +0.07(+0.58%)
Jun 10, 2021 12.10 12.13 12.00 12.02 5,835 -0.08(-0.66%)
Jun 09, 2021 12.10 12.14 12.10 12.10 2,660 +0.00(+0.00%)
Jun 08, 2021 12.19 12.19 12.07 12.10 5,928 -0.20(-1.63%)
Jun 07, 2021 12.18 12.31 12.18 12.30 12,702 -0.02(-0.18%)
Jun 04, 2021 12.31 12.43 12.31 12.32 1,809 +0.10(+0.84%)
Jun 03, 2021 12.18 12.22 12.18 12.22 307 -0.02(-0.20%)
Jun 02, 2021 12.30 12.30 12.15 12.24 1,972 -0.04(-0.31%)
Jun 01, 2021 12.28 12.28 12.28 12.28 182 +0.13(+1.09%)
May 28, 2021 12.28 12.29 12.04 12.15 6,599 -0.32(-2.58%)
May 25, 2021 12.47 12.47 12.47 119 +0.27(+2.23%)
May 24, 2021 12.28 12.40 12.20 12.20 1,283 +0.10(+0.81%)
May 21, 2021 12.02 12.46 12.02 12.10 8,992 +0.10(+0.85%)
May 20, 2021 12.30 12.30 11.90 12.00 2,941 +0.00(+0.00%)
May 19, 2021 12.00 12.18 12.00 12.00 1,715 -0.11(-0.91%)
May 14, 2021 12.11 12.11 12.11 88 +0.20(+1.68%)
May 13, 2021 12.08 12.15 11.91 11.91 3,523 -1.09(-8.40%)
May 12, 2021 13.16 13.26 13.00 13.00 6,326 -0.13(-0.97%)
May 11, 2021 13.13 13.13 13.13 13.13 638 -0.07(-0.53%)
May 07, 2021 13.20 13.20 13.20 290 +0.60(+4.78%)
May 06, 2021 12.48 12.62 12.48 12.60 2,845 +0.05(+0.38%)
May 05, 2021 12.62 12.81 12.50 12.55 3,836 -0.01(-0.08%)
May 04, 2021 12.72 12.72 12.56 12.56 3,026 -0.20(-1.57%)
May 03, 2021 12.87 12.89 12.76 12.76 5,506 -0.08(-0.58%)
Apr 30, 2021 12.80 12.85 12.80 12.84 1,500 +0.02(+0.12%)
Apr 29, 2021 12.95 13.05 12.82 12.82 1,886 -0.13(-1.00%)
Apr 28, 2021 13.05 13.05 12.95 12.95 1,030 -0.15(-1.15%)
Apr 27, 2021 12.96 13.10 12.72 13.10 416 -0.04(-0.27%)
Apr 26, 2021 13.10 13.55 13.10 13.13 2,509 +0.23(+1.75%)
Apr 23, 2021 12.76 13.16 12.69 12.91 6,900 -0.64(-4.73%)
Apr 22, 2021 13.03 13.55 13.03 13.55 432 +0.00(+0.00%)
Apr 21, 2021 13.55 13.55 13.55 13.55 251 +0.65(+5.04%)
Apr 20, 2021 12.84 12.90 12.84 12.90 1,756 -0.05(-0.39%)
Apr 19, 2021 12.83 12.95 12.83 12.95 513 -0.12(-0.92%)
Apr 16, 2021 13.07 13.07 13.07 13.07 500 -0.51(-3.76%)
Apr 15, 2021 13.00 13.58 12.74 13.58 5,138 +0.58(+4.46%)
Apr 14, 2021 13.07 13.07 12.85 13.00 3,702 -0.25(-1.89%)
Apr 13, 2021 13.00 13.25 13.00 13.25 2,671 +0.45(+3.52%)
Apr 12, 2021 12.96 12.96 12.80 12.80 994 -0.46(-3.45%)
Apr 09, 2021 13.26 13.26 13.26 23 +0.00(+0.00%)
Apr 08, 2021 13.35 13.35 13.26 13.26 1,226 -0.14(-1.06%)
Apr 07, 2021 13.17 13.40 13.17 13.40 4,159 +0.64(+5.04%)
Apr 06, 2021 13.01 13.06 12.76 12.76 5,087 -0.48(-3.65%)
Apr 05, 2021 13.23 13.24 13.23 13.24 547 +0.15(+1.15%)
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.