Skip to main content
NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
21.84
+1.68 (8.33%)
At close: Jun 10, 2025, 4:00 PM
22.26
+0.42 (1.92%)
After-hours: Jun 10, 2025, 7:56 PM EDT

NAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202520.9022.2520.3821.8421.848.33%1,534,901
Jun 9, 202521.4021.4919.6120.1620.160.10%866,715
Jun 6, 202519.7120.4219.6220.1420.143.23%1,010,085
Jun 5, 202519.3119.5818.6619.5119.510.62%1,089,689
Jun 4, 202519.0620.0818.7819.3919.393.75%1,306,366
Jun 3, 202519.1019.2418.6418.6918.69-1.27%703,429
Jun 2, 202518.3019.0617.8018.9318.934.53%759,414
May 30, 202517.4618.2616.9518.1118.112.72%1,010,493
May 29, 202517.4717.7117.0617.6317.631.85%359,498
May 28, 202517.0717.5116.7917.3117.311.76%539,457
May 27, 202517.8918.1516.9417.0117.01-3.41%807,363
May 23, 202518.0318.4817.5017.6117.61-3.67%274,691
May 22, 202518.3918.7018.1318.2818.28-1.24%340,597
May 21, 202519.3219.4218.3218.5118.51-4.34%468,348
May 20, 202519.0319.5818.4719.3519.351.68%503,990
May 19, 202518.7619.2518.3919.0319.030.79%526,573
May 16, 202518.8119.2018.5518.8818.880.96%501,215
May 15, 202518.8019.2218.3518.7018.70-0.27%670,715
May 14, 202518.9519.6018.2518.7518.75-910,139
May 13, 202519.1919.1918.3118.7518.75-2.45%654,731
May 12, 202518.8919.4018.5019.2219.224.63%621,789
May 9, 202519.2919.8318.2718.3718.37-4.67%974,266
May 8, 202518.9220.9117.4919.2719.271.85%1,326,932
May 7, 202519.2419.4218.5518.9218.92-0.42%964,836
May 6, 202520.0620.0618.5319.0019.00-6.13%1,359,846
May 5, 202519.8720.4519.5120.2420.241.05%584,988
May 2, 202520.0220.3419.7220.0320.03-489,847
May 1, 202519.3720.1118.7020.0320.034.70%682,071
Apr 30, 202518.4019.9817.7719.1319.133.13%864,932
Apr 29, 202517.8018.6217.4318.5518.554.04%424,048
Apr 28, 202517.6218.0917.5117.8317.831.77%357,200
Apr 25, 202517.3517.6917.1117.5217.520.29%345,323
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