NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
30.41
-2.42 (-7.39%)
At close: Mar 3, 2026, 4:00 PM EST
30.45
+0.04 (0.15%)
Pre-market: Mar 4, 2026, 4:28 AM EST
NAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 32.00 | 32.65 | 30.20 | 30.41 | 30.41 | -7.39% | 1,334,009 |
| Mar 2, 2026 | 34.69 | 35.09 | 32.43 | 32.83 | 32.83 | -7.42% | 1,963,126 |
| Feb 27, 2026 | 33.41 | 35.71 | 33.41 | 35.46 | 35.46 | 3.44% | 695,667 |
| Feb 26, 2026 | 35.00 | 35.00 | 33.24 | 34.28 | 34.28 | -2.09% | 897,449 |
| Feb 25, 2026 | 36.13 | 36.88 | 34.56 | 35.01 | 35.01 | -2.78% | 650,783 |
| Feb 24, 2026 | 36.11 | 36.61 | 35.43 | 36.01 | 36.01 | -0.44% | 754,282 |
| Feb 23, 2026 | 34.89 | 36.26 | 34.57 | 36.17 | 36.17 | 1.66% | 788,047 |
| Feb 20, 2026 | 34.38 | 36.00 | 34.00 | 35.58 | 35.58 | 2.74% | 773,289 |
| Feb 19, 2026 | 35.56 | 35.77 | 33.51 | 34.63 | 34.63 | -3.16% | 1,071,531 |
| Feb 18, 2026 | 35.29 | 37.76 | 34.95 | 35.76 | 35.76 | 1.48% | 853,298 |
| Feb 17, 2026 | 35.26 | 35.55 | 34.47 | 35.24 | 35.24 | 1.76% | 470,506 |
| Feb 13, 2026 | 35.22 | 35.82 | 34.29 | 34.63 | 34.63 | -0.66% | 883,668 |
| Feb 12, 2026 | 34.26 | 35.62 | 34.11 | 34.86 | 34.86 | 1.81% | 443,938 |
| Feb 11, 2026 | 35.11 | 35.11 | 33.14 | 34.24 | 34.24 | -1.86% | 567,951 |
| Feb 10, 2026 | 34.95 | 35.61 | 34.58 | 34.89 | 34.89 | -0.31% | 568,753 |
| Feb 9, 2026 | 34.37 | 35.22 | 33.40 | 35.00 | 35.00 | 2.04% | 503,095 |
| Feb 6, 2026 | 32.78 | 34.74 | 32.15 | 34.30 | 34.30 | 6.99% | 537,092 |
| Feb 5, 2026 | 32.49 | 33.13 | 31.77 | 32.06 | 32.06 | -2.79% | 1,382,585 |
| Feb 4, 2026 | 33.37 | 33.80 | 31.97 | 32.98 | 32.98 | -0.03% | 598,243 |
| Feb 3, 2026 | 31.74 | 33.09 | 31.24 | 32.99 | 32.99 | 4.50% | 612,434 |
| Feb 2, 2026 | 30.86 | 31.99 | 30.75 | 31.57 | 31.57 | 1.45% | 489,086 |
| Jan 30, 2026 | 31.11 | 31.70 | 30.50 | 31.12 | 31.12 | -1.02% | 371,124 |
| Jan 29, 2026 | 31.84 | 32.28 | 31.26 | 31.44 | 31.44 | -1.38% | 329,968 |
| Jan 28, 2026 | 32.27 | 32.64 | 31.59 | 31.88 | 31.88 | -2.30% | 449,048 |
| Jan 27, 2026 | 32.66 | 33.00 | 32.29 | 32.63 | 32.63 | 0.80% | 421,334 |
| Jan 26, 2026 | 32.95 | 33.66 | 32.36 | 32.37 | 32.37 | -2.85% | 522,407 |
| Jan 23, 2026 | 34.70 | 34.95 | 33.05 | 33.32 | 33.32 | -4.28% | 546,897 |
| Jan 22, 2026 | 33.84 | 34.95 | 33.84 | 34.81 | 34.81 | 2.56% | 410,713 |
| Jan 21, 2026 | 32.60 | 34.32 | 32.43 | 33.94 | 33.94 | 4.72% | 928,293 |
| Jan 20, 2026 | 30.98 | 32.64 | 30.17 | 32.41 | 32.41 | 2.40% | 647,799 |
| Jan 16, 2026 | 32.21 | 32.21 | 31.39 | 31.65 | 31.65 | -0.57% | 466,177 |
| Jan 15, 2026 | 32.45 | 32.45 | 30.97 | 31.83 | 31.83 | -0.28% | 1,048,720 |
| Jan 14, 2026 | 31.86 | 32.22 | 31.27 | 31.92 | 31.92 | 0.19% | 807,167 |
| Jan 13, 2026 | 32.57 | 32.83 | 31.47 | 31.86 | 31.86 | -2.54% | 591,104 |
| Jan 12, 2026 | 34.10 | 34.87 | 31.85 | 32.69 | 32.69 | -4.89% | 922,206 |
| Jan 9, 2026 | 36.61 | 37.11 | 34.36 | 34.37 | 34.37 | -3.99% | 972,293 |
| Jan 8, 2026 | 36.20 | 36.24 | 35.09 | 35.80 | 35.80 | 0.99% | 711,530 |
| Jan 7, 2026 | 34.34 | 35.88 | 34.34 | 35.45 | 35.45 | 4.20% | 759,782 |
| Jan 6, 2026 | 33.96 | 34.70 | 33.60 | 34.02 | 34.02 | 1.61% | 782,067 |
| Jan 5, 2026 | 35.15 | 35.55 | 32.67 | 33.48 | 33.48 | -4.89% | 829,737 |
| Jan 2, 2026 | 35.34 | 35.70 | 34.33 | 35.20 | 35.20 | 0.34% | 991,012 |
| Dec 31, 2025 | 34.78 | 35.18 | 34.22 | 35.08 | 35.08 | 0.98% | 1,055,087 |
| Dec 30, 2025 | 35.03 | 35.38 | 33.91 | 34.74 | 34.74 | -0.80% | 765,394 |
| Dec 29, 2025 | 34.90 | 36.00 | 34.36 | 35.02 | 35.02 | -0.71% | 372,987 |
| Dec 26, 2025 | 35.66 | 35.66 | 34.75 | 35.27 | 35.27 | -1.07% | 326,013 |
| Dec 24, 2025 | 35.84 | 36.16 | 35.24 | 35.65 | 35.65 | -0.83% | 310,425 |
| Dec 23, 2025 | 36.31 | 36.94 | 35.77 | 35.95 | 35.95 | -1.48% | 640,228 |
| Dec 22, 2025 | 34.75 | 37.00 | 34.75 | 36.49 | 36.49 | 3.93% | 717,347 |
| Dec 19, 2025 | 34.27 | 35.48 | 34.04 | 35.11 | 35.11 | 3.57% | 961,547 |
| Dec 18, 2025 | 34.15 | 34.58 | 32.85 | 33.90 | 33.90 | 0.65% | 1,248,207 |