NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
17.46
-0.01 (-0.06%)
Apr 25, 2025, 4:00 PM EDT - Market closed

NAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202517.3517.6917.1117.5217.520.29%344,493
Apr 24, 202517.2717.8817.0017.4717.471.16%634,042
Apr 23, 202517.2517.5716.7517.2717.272.86%371,391
Apr 22, 202516.4517.3316.2016.7916.793.26%296,053
Apr 21, 202515.9416.7015.8216.2616.26-0.49%302,175
Apr 17, 202516.0816.5916.0016.3416.341.93%277,249
Apr 16, 202515.8816.2815.7216.0316.03-0.19%292,553
Apr 15, 202516.3517.2715.7016.0616.06-2.19%702,144
Apr 14, 202515.5016.5514.9216.4216.428.60%1,038,039
Apr 11, 202514.8916.1714.6215.1215.121.48%567,215
Apr 10, 202515.7915.7914.4114.9014.90-6.05%602,999
Apr 9, 202514.8016.6414.2815.8615.864.62%1,828,277
Apr 8, 202516.3216.6514.7415.1615.16-4.41%1,634,605
Apr 7, 202515.0016.0214.0615.8615.860.32%1,548,847
Apr 4, 202517.4118.0015.4315.8115.81-12.17%2,057,107
Apr 3, 202517.7518.0316.8918.0018.00-1.15%1,362,938
Apr 2, 202518.5018.6617.6418.2118.21-0.92%1,432,215
Apr 1, 202520.1820.4517.9918.3818.38-10.21%2,585,205
Mar 31, 202521.7222.0619.5420.4720.47-5.93%1,518,450
Mar 28, 202522.2022.8921.5521.7621.76-2.90%690,361
Mar 27, 202522.6623.0222.1122.4122.41-0.66%827,728
Mar 26, 202523.1423.3422.0522.5622.56-3.63%1,113,645
Mar 25, 202524.4024.4023.3223.4123.41-2.46%1,070,865
Mar 24, 202524.5124.5123.3624.0024.000.54%965,107
Mar 21, 202523.6224.2023.6023.8723.87-0.83%1,277,310
Mar 20, 202523.6324.5023.4924.0724.071.95%1,315,380
Mar 19, 202523.5324.0123.0023.6123.61-0.25%1,018,715
Mar 18, 202523.1823.9422.7623.6723.671.41%1,004,302
Mar 17, 202523.4523.7723.1223.3423.34-0.13%1,435,402
Mar 14, 202523.7124.0022.7623.3723.37-0.89%1,382,997
Mar 13, 202523.3223.8622.5223.5823.580.94%1,108,854
Mar 12, 202522.9823.5522.5423.3623.362.10%1,217,267
Mar 11, 202523.3723.8922.2122.8822.88-2.10%1,818,226
Mar 10, 202523.7623.8622.5823.3723.37-1.81%952,616
Mar 7, 202523.7324.2322.8123.8023.801.28%1,371,557
Mar 6, 202522.8023.8622.3223.5023.502.09%2,519,576
Mar 5, 202521.1823.0421.0023.0223.027.07%924,306
Mar 4, 202520.2822.1719.3621.5021.506.07%2,773,460
Mar 3, 202521.0921.4220.1720.2720.27-3.48%844,577
Feb 28, 202520.7421.3120.0721.0021.000.43%1,150,048
Feb 27, 202520.0121.5019.9120.9120.916.09%1,128,304
Feb 26, 202518.2319.7718.0319.7119.7110.23%1,178,292
Feb 25, 202518.2618.4017.1817.8817.882.00%1,003,196
Feb 24, 202518.5518.8317.5217.5317.53-5.60%713,368
Feb 21, 202519.2119.2118.3118.5718.57-2.26%577,349
Feb 20, 202519.1219.4318.3619.0019.00-0.63%776,706
Feb 19, 202519.9520.2219.0319.1219.12-4.59%421,131
Feb 18, 202519.9420.4619.5420.0420.040.65%517,737
Feb 14, 202519.3420.1318.8819.9119.912.63%740,863
Feb 13, 202519.2419.5518.9219.4019.400.15%498,705