Pharming « Terug naar discussie overzicht

Dagelijkse Cijfers Nasdaq Pharming

145 Posts, Pagina: 1 2 3 4 5 6 7 8 » | Laatste

Omlaag ↓

Janssen&Janssen 6 maart 2021 20:48

Dagelijkse verhandelde cijfers omtrent de Nasdaq notering zullen hieronder terug te vinden zijn.

1 Nasdaq ADS = 10 Nederlandse aandelen
Genoemde bedragen zijn in $$$ uitgedrukt

Onderstaand overzicht is van 23 december 2020 (begin notering Nasdaq) tot 5 Maart 2021.
Totaal overzicht zal 1x per maand worden bijgewerkt.

Gegevens zijn afkomstig van:

Yahoo finance
finance.yahoo.com/quote/PHAR?p=PHAR

Date Open High Low Close* Adj Close** Volume
Mar 05, 2021 13.25 13.51 13.00 13.35 13.35 61,700
Mar 04, 2021 13.69 13.73 13.10 13.13 13.13 6,800
Mar 03, 2021 13.51 13.75 12.91 13.75 13.75 5,100
Mar 02, 2021 13.44 13.66 13.43 13.66 13.66 2,400
Mar 01, 2021 13.72 13.79 13.25 13.66 13.66 9,100
Feb 26, 2021 13.36 13.64 13.35 13.64 13.64 5,100
Feb 25, 2021 13.88 13.88 13.54 13.56 13.56 11,100
Feb 24, 2021 13.53 13.78 13.29 13.76 13.76 13,400
Feb 23, 2021 13.00 13.03 12.68 12.96 12.96 5,700
Feb 22, 2021 13.29 13.72 13.25 13.54 13.54 15,500
Feb 19, 2021 13.50 13.80 13.39 13.73 13.73 6,500
Feb 18, 2021 13.54 13.97 13.35 13.82 13.82 3,400
Feb 17, 2021 13.68 14.21 13.54 14.20 14.20 5,300
Feb 16, 2021 13.97 14.40 13.80 14.40 14.40 8,200
Feb 12, 2021 13.76 13.83 13.76 13.81 13.81 2,900
Feb 11, 2021 13.69 13.89 13.69 13.89 13.89 6,400
Feb 10, 2021 13.95 13.95 13.61 13.89 13.89 5,100
Feb 09, 2021 13.93 14.09 13.62 13.80 13.80 21,800
Feb 08, 2021 14.25 14.50 13.90 14.18 14.18 20,100
Feb 05, 2021 14.34 14.49 14.00 14.49 14.49 4,900
Feb 04, 2021 14.51 14.66 14.27 14.66 14.66 4,900
Feb 03, 2021 14.20 14.68 14.17 14.66 14.66 2,700
Feb 02, 2021 14.10 14.70 13.82 14.26 14.26 25,300
Feb 01, 2021 14.38 14.38 13.94 14.03 14.03 3,200
Jan 29, 2021 14.35 14.45 13.82 14.30 14.30 15,000
Jan 28, 2021 14.24 14.70 14.24 14.60 14.60 12,300
Jan 27, 2021 13.80 14.31 13.53 14.31 14.31 7,200
Jan 26, 2021 14.25 14.40 13.50 13.80 13.80 16,800
Jan 25, 2021 14.21 14.41 14.00 14.30 14.30 11,600
Jan 22, 2021 14.43 14.50 13.97 14.24 14.24 7,800
Jan 21, 2021 14.69 14.70 14.45 14.60 14.60 3,000
Jan 20, 2021 14.60 14.69 14.50 14.68 14.68 6,700
Jan 19, 2021 14.64 14.64 14.45 14.50 14.50 6,600
Jan 15, 2021 14.53 15.14 14.25 14.64 14.64 12,200
Jan 14, 2021 14.62 15.15 14.62 14.85 14.85 9,900
Jan 13, 2021 14.88 15.07 14.48 14.48 14.48 6,300
Jan 12, 2021 14.26 14.89 14.22 14.60 14.60 13,900
Jan 11, 2021 14.52 14.53 14.15 14.34 14.34 16,700
Jan 08, 2021 14.64 14.85 14.64 14.65 14.65 21,000
Jan 07, 2021 15.00 15.00 14.76 14.99 14.99 22,100
Jan 06, 2021 14.90 14.98 14.70 14.84 14.84 11,200
Jan 05, 2021 14.98 15.15 14.88 14.88 14.88 11,700
Jan 04, 2021 15.52 15.52 14.50 14.92 14.92 34,100
Dec 31, 2020 15.40 15.49 15.10 15.19 15.19 14,300
Dec 30, 2020 15.05 15.56 14.99 15.25 15.25 55,100
Dec 29, 2020 14.66 14.85 14.08 14.50 14.50 53,600
Dec 28, 2020 14.89 14.95 14.32 14.50 14.50 129,200
Dec 24, 2020 16.02 16.04 14.60 15.59 15.59 304,700
Dec 23, 2020 19.19 21.99 16.20 16.70 16.70 788,500

Totaal verhandelde aandelen vanaf 23-12-2020: 1.848.100

Janssen&Janssen 6 maart 2021 20:52

Cijfers 5 Maart 2021
Bron: Yahoo Finance
finance.yahoo.com/quote/PHAR?p=PHAR

Previous Close 13.13
Open 13.25
Bid 13.25 x 1000
Ask 13.35 x 1000
Day's Range 13.00 - 13.40
52 Week Range 12.68 - 21.99
Volume 61,700
Avg. Volume 37,716
Market Cap 834.197M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 6 maart 2021 20:59

Trading Information
Stock Price History
Beta (5Y Monthly) 1.58
52-Week Change 3 -20.06%
S&P500 52-Week Change 3 39.88%
52 Week High 3 21.99
52 Week Low 3 12.68
50-Day Moving Average 3 14.02
200-Day Moving Average 3 14.31
Share Statistics
Avg Vol (3 month) 3 37.72k
Avg Vol (10 day) 3 14.34k
Shares Outstanding 5 62.15M
Float 62.36M
% Held by Insiders 1 N/A
% Held by Institutions 1 N/A
Shares Short (Feb 11, 2021) 4 12.1k
Short Ratio (Feb 11, 2021) 4 1.23
Short % of Float (Feb 11, 2021) 4 N/A
Short % of Shares Outstanding (Feb 11, 2021) 4 0.02%
Shares Short (prior month Jan 14, 2021) 4 1.43k

Janssen&Janssen 8 maart 2021 22:41

Cijfers maandag 8 Maart 2021
Bron: Yahoo Finance
finance.yahoo.com/quote/PHAR?p=PHAR

Previous Close 13.35
Open 13.05
Bid 12.95 x 900
Ask 13.35 x 4000
Day's Range 12.96 - 13.40
52 Week Range 12.68 - 21.99
Volume 13,771
Avg. Volume 37,716
Market Cap 809.828M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 9 maart 2021 22:35

Cijfers dinsdag 9 Maart 2021
Bron: Yahoo Finance
finance.yahoo.com/quote/PHAR?p=PHAR

Previous Close 12.96
Open 13.48
Bid 13.06 x 1400
Ask 13.50 x 1400
Day's Range 13.47 - 13.60
52 Week Range 12.68 - 21.99
Volume 2,700
Avg. Volume 37,238
Market Cap 862.789M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 10 maart 2021 22:31

Cijfers woensdag 10 Maart 2021
Bron: Yahoo Finance
finance.yahoo.com/quote/PHAR?p=PHAR

13.66
+0.19 (+1.41%)

Previous Close 13.47
Open 13.50
Bid 13.04 x 1400
Ask 13.70 x 1400
Day's Range 13.36 - 13.66
52 Week Range 12.68 - 21.99
Volume 888
Avg. Volume 36,560
Market Cap 863.809M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 11 maart 2021 22:38

Cijfers donderdag 11 Maart 2021
Bron: Yahoo Finance
finance.yahoo.com/quote/PHAR?p=PHAR

13.67
+0.01 (+0.07%)

Previous Close 13.66
Open 13.62
Bid 13.25 x 1300
Ask 13.79 x 1400
Day's Range 13.18 - 13.67
52 Week Range 12.68 - 21.99
Volume 1,435
Avg. Volume 35,875
Market Cap 868.61M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 13 maart 2021 01:32

Cijfers vrijdag 12 Maart 2021
Bron: Yahoo Finance
finance.yahoo.com/quote/PHAR?p=PHAR

13.40
-0.27 (-1.98%)

Previous Close 13.67
Open 13.45
Bid 13.25 x 1300
Ask 13.40 x 1400
Day's Range 13.25 - 13.46
52 Week Range 12.68 - 21.99
Volume 1,755
Avg. Volume 35,224
Market Cap 848.247M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 15 maart 2021 21:54

Cijfers maandag 15 Maart 2021
Bron: Yahoo Finance
finance.yahoo.com/quote/PHAR?p=PHAR&a...

13.65
+0.25 (+1.87%)

Previous Close 13.40
Open 13.53
Bid 13.60 x 1300
Ask 14.21 x 1300
Day's Range 13.53 - 13.65
52 Week Range 12.68 - 21.99
Volume 1,556
Avg. Volume 34,605
Market Cap 879.15M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 16 maart 2021 21:41

Cijfers dinsdag 16 Maart 2021
Bron: Yahoo Finance
finance.yahoo.com/quote/PHAR?p=PHAR&a...

13.68
+0.03 (+0.22%)

Previous Close 13.65
Open 13.74
Bid 13.60 x 1000
Ask 13.80 x 800
Day's Range 13.62 - 13.85
52 Week Range 12.68 - 21.99
Volume 3,272
Avg. Volume 34,605
Market Cap 881.082M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 17 maart 2021 22:34

Cijfers woensdag 17 Maart 2021
Bron: Yahoo Finance
finance.yahoo.com/quote/PHAR?p=PHAR&a...

13.73
+0.05 (+0.37%)

Previous Close 13.68
Open 13.74
Bid 13.26 x 1000
Ask 14.21 x 1200
Day's Range 13.72 - 13.73
52 Week Range 12.68 - 21.99
Volume 511
Avg. Volume 33,457
Market Cap 887.021M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 18 maart 2021 21:56

Cijfers donderdag 18 Maart 2021
Bron: Yahoo Finance

13.50
-0.23 (-1.68%)

Previous Close 13.73
Open 13.73
Bid 13.25 x 1000
Ask 13.70 x 1200
Day's Range 13.26 - 13.73
52 Week Range 12.68 - 21.99
Volume 4,380
Avg. Volume 32,878
Market Cap 864.061M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 19 maart 2021 22:29

Cijfers vrijdag19 Maart 2021
Bron: Yahoo Finance

13.62
+0.12 (+0.89%)

Previous Close 13.50
Open 13.73
Bid 13.26 x 1000
Ask 14.21 x 1200
Day's Range 13.50 - 13.62
52 Week Range 12.68 - 21.99
Volume 120
Avg. Volume 32,387
Market Cap 897.192M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

[verwijderd] 20 maart 2021 08:57

quote:
Janssen&Janssen schreef op 19 maart 2021 22:29:
Cijfers vrijdag19 Maart 2021
Bron: Yahoo Finance

13.62
+0.12 (+0.89%)

Previous Close 13.50
Open 13.73
Bid 13.26 x 1000
Ask 14.21 x 1200
Day's Range 13.50 - 13.62
52 Week Range 12.68 - 21.99
Volume 120
Avg. Volume 32,387
Market Cap 897.192M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Volume 120! Beschamend eigenlijk.

Janssen&Janssen 22 maart 2021 21:42

Cijfers maandag 22 Maart 2021
Bron: Yahoo Finance

13.47
-0.15 (-1.10%)

Previous Close 13.62
Open 13.46
Bid 13.25 x 1000
Ask 13.58 x 1200
Day's Range 13.46 - 13.50
52 Week Range 12.68 - 21.99
Volume 548
Avg. Volume 31,838
Market Cap 875.196M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 23 maart 2021 22:24

Cijfers dinsdag 23 Maart 2021
Bron: Yahoo Finance

13.35
-0.12 (-0.89%)

Previous Close 13.47
Open 13.14
Bid 12.90 x 1000
Ask 14.21 x 1200
Day's Range 12.90 - 13.35
52 Week Range 12.68 - 21.99
Volume 2,145
Avg. Volume 31,316
Market Cap 843.984M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 25 maart 2021 01:35

Cijfers woensdag 24 Maart 2021
Bron: Yahoo Finance

12.82
-0.53 (-3.97%)

Previous Close 13.35
Open 12.85
Bid 12.80 x 1200
Ask 14.21 x 1300
Day's Range 12.77 - 12.85
52 Week Range 12.68 - 21.99
Volume 2,583
Avg. Volume 18,210
Market Cap 796.976M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 25 maart 2021 21:49

Cijfers donderdag 25 Maart 2021
Bron: Yahoo Finance

12.44
-0.38 (-2.96%)

Previous Close 12.82
Open 12.40
Bid 12.18 x 1200
Ask 12.79 x 1300
Day's Range 12.24 - 12.44
52 Week Range 12.24 - 21.99
Volume 1,242
Avg. Volume 13,175
Market Cap 785.105M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 27 maart 2021 07:47

Cijfers vrijdag 26 Maart 2021
Bron: Yahoo Finance

12.97
+0.65 (+5.28%)

Previous Close 12.32
Open 12.91
Bid 12.18 x 2900
Ask 13.27 x 1200
Day's Range 12.88 - 12.97
52 Week Range 12.23 - 21.99
Volume 3,592
Avg. Volume 12,978
Market Cap 825.871M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

Janssen&Janssen 29 maart 2021 22:59

Cijfers maandag 29 Maart 2021
Bron: Yahoo Finance
finance.yahoo.com/quote/PHAR?p=PHAR&a...

12.85
-0.12 (-0.93%)

Previous Close 12.97
Open 12.85
Bid 12.48 x 1200
Ask 13.47 x 1200
Day's Range 12.85 - 13.02
52 Week Range 12.23 - 21.99
Volume 6,980
Avg. Volume 10,919
Market Cap 812.909M
Beta (5Y Monthly) 1.58
PE Ratio (TTM) N/A
EPS (TTM) N/A
Earnings Date N/A
Forward Dividend & Yield N/A (N/A)
Ex-Dividend Date N/A
1y Target Est N/A

145 Posts, Pagina: 1 2 3 4 5 6 7 8 » | Laatste

Aantal posts per pagina: 20 50 100 | Omhoog ↑

Meedoen aan de discussie?

Word nu gratis lid of log in met uw e-mailadres en wachtwoord.

Direct naar Forum

Detail

Vertraagd	18 apr 2024 17:35
Koers	0,868
Verschil	-0,093 (-9,63%)
Hoog	0,957
Laag	0,861
Volume	37.599.271
Volume gemiddeld	6.873.112
Volume gisteren	2.891.437

Pharming nieuws meer

18 apr	Pharming rondt plaatsing obligaties af	5
18 apr	Pharming vervangt converteerbare lening	6
08 apr	Pharming rondt rekrutering voor klini...
14 mrt	CEO: Pharming haalt omzet uit steeds ...	2
14 mrt	Lichte plus voor AEX voorzien; zullen...
14 mrt	Pharming rekent ook voor 2024 op dubb...	2
13 mrt	Slotcall: Twijfel slaat toe bij chipp...
11 mrt	Beursblik: hogere jaaromzet Pharming ...
11 mrt	AEX gaat opnieuw rode opening tegemoe...	1
14 feb	Video-update: AEX index, Brunel en Ph...