Skip to main content
NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
18.57
-0.43 (-2.26%)
At close: Feb 21, 2025, 4:00 PM
18.55
-0.02 (-0.11%)
After-hours: Feb 21, 2025, 5:48 PM EST

NAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.2119.2118.3118.5718.57-2.26%565,249
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
Feb 12, 202518.9819.4518.6519.3719.371.47%288,664
Feb 11, 202519.0619.4418.4019.0919.09-0.88%418,083
Feb 10, 202520.1020.7819.0519.2619.26-4.61%418,177
Feb 7, 202520.9821.1820.0020.1920.19-4.31%305,176
Feb 6, 202521.0522.0119.6021.1021.100.24%756,588
Feb 5, 202521.1821.6220.8621.0521.05-0.33%791,725
Feb 4, 202521.4621.5520.8221.1221.12-1.12%582,178
Feb 3, 202521.8222.2821.2621.3621.36-4.17%288,378
Jan 31, 202521.7223.2421.5822.2922.292.39%1,334,758
Jan 30, 202520.9222.1220.4021.7721.774.76%870,565
Jan 29, 202521.5021.6520.6120.7820.78-3.12%755,005
Jan 28, 202522.1422.5520.9221.4521.45-5.13%365,801
Jan 27, 202523.5123.7522.3822.6122.61-4.19%1,488,786
Jan 24, 202523.2024.1322.7823.6023.601.72%745,275
Jan 23, 202523.3223.3222.3523.2023.20-0.73%360,238
Jan 22, 202523.7023.7023.0423.3723.37-1.39%754,871
Jan 21, 202523.5924.0923.1723.7023.700.64%935,516
Jan 17, 202523.4924.0923.3223.5523.550.56%553,017
Jan 16, 202524.0024.0022.5323.4223.42-2.42%647,254
Jan 15, 202523.7724.3523.6324.0024.001.39%471,156
Jan 14, 202524.6824.7923.5923.6723.67-3.70%529,142
Jan 13, 202524.5125.2824.1324.5824.58-1.48%479,248
Jan 10, 202525.3125.9224.7824.9524.95-2.35%637,650
Jan 8, 202526.0026.3525.3625.5525.55-1.88%652,073
Jan 7, 202526.1126.7125.6526.0426.040.74%532,026
Jan 6, 202526.2026.5425.8425.8525.85-0.35%442,084
Jan 3, 202525.8826.3025.4125.9425.94-0.08%587,509
Jan 2, 202525.6826.8025.5025.9625.961.01%727,598
Dec 31, 202425.6326.1825.4825.7025.700.39%892,480
Dec 30, 202426.1026.1725.3025.6025.60-1.01%339,913
Dec 27, 202426.2526.3325.7125.8625.86-1.41%459,519
Dec 26, 202425.8326.2525.7126.2326.231.08%354,649
Dec 24, 202425.6126.0025.2325.9525.951.25%170,031
Dec 23, 202425.6725.9024.8525.6325.630.51%357,259
Dec 20, 202424.8626.2524.5525.5025.500.16%1,026,267
Dec 19, 202425.3626.0024.7625.4625.46-1.66%660,529
Dec 18, 202426.0026.9525.0025.8925.89-2.71%1,109,172
Dec 17, 202424.5026.8924.4026.6126.617.69%1,542,797
Dec 16, 202424.7525.0024.4624.7124.710.08%771,843
Dec 13, 202424.9925.1724.3824.6924.69-1.59%1,408,590
Dec 12, 202424.4326.5824.4325.0925.09-1.88%2,529,703
Dec 11, 202426.9027.2924.4625.5725.57-2.37%2,213,657
Dec 10, 202425.0026.3622.2326.1926.1941.41%9,602,543
Dec 9, 202418.3719.0717.8118.5218.520.93%612,638
Dec 6, 202418.1318.5917.9818.3518.351.55%398,520
Dec 5, 202417.9618.5817.6118.0718.07-1.09%863,049
Dec 4, 202419.9519.9717.9618.2718.27-8.56%1,102,382
Dec 3, 202419.7020.0119.4119.9819.981.73%165,447
Dec 2, 202419.9320.1319.2119.6419.64-1.06%466,815
Nov 29, 202420.9620.9619.2519.8519.85-4.57%392,671
Nov 27, 202421.0021.0520.6420.8020.80-0.19%140,198
Nov 26, 202421.2521.5119.7820.8420.84-1.00%604,961
Nov 25, 202420.5521.6620.2021.0521.054.21%593,071
Nov 22, 202420.2620.6719.8720.2020.200.40%996,236
Nov 21, 202420.2221.6519.8920.1220.120.55%1,183,332
Nov 20, 202421.8222.4419.5920.0120.01-15.50%3,012,738
Nov 19, 202424.6024.6023.3123.6823.68-3.97%583,559
Nov 18, 202424.7125.3224.1024.6624.66-0.96%1,142,034
Nov 15, 202425.0025.1624.5024.9024.90-0.28%891,957
Nov 14, 202424.6125.1524.4024.9724.971.50%846,720
Nov 13, 202424.9825.1324.2324.6024.60-0.65%458,119
Nov 12, 202424.6024.8724.3624.7624.760.69%648,508
Nov 11, 202424.1824.8623.9124.5924.591.95%543,569
Nov 8, 202422.9324.3322.5124.1224.126.54%598,861
Nov 7, 202421.9622.8721.7722.6422.643.95%267,014
Nov 6, 202419.2822.3418.9821.7821.7813.73%1,062,709
Nov 5, 202417.9319.2017.6119.1519.156.21%285,491
Nov 4, 202417.8718.5317.1518.0318.031.18%161,171
Nov 1, 202417.1117.8716.5117.8217.824.70%783,928
Oct 31, 202418.3218.3216.7817.0217.02-5.44%404,730
Oct 30, 202419.0119.0417.8218.0018.00-5.11%200,940
Oct 29, 202419.1319.1718.5118.9718.97-0.84%160,368
Oct 28, 202419.2119.3018.7019.1319.130.21%214,691
Oct 25, 202418.7519.1918.7519.0919.091.22%124,515
Oct 24, 202419.2919.9318.8318.8618.86-2.28%211,601
Oct 23, 202418.8419.6418.3119.3019.302.01%321,973
Oct 22, 202418.9719.3418.7218.9218.92-0.53%147,976
Oct 21, 202419.1919.1918.8719.0219.02-1.25%58,841
Oct 18, 202418.8619.8218.8519.2619.261.21%272,501
Oct 17, 202419.0019.0818.7719.0319.030.16%150,479
Oct 16, 202419.0119.1518.7219.0019.00-114,257
Oct 15, 202419.0319.4118.5819.0019.00-0.84%309,112
Oct 14, 202418.2519.3518.0519.1619.165.33%363,884
Oct 11, 202417.6118.3117.4218.1918.193.23%222,645
Oct 10, 202417.6217.8717.0017.6217.62-0.34%168,665
Oct 9, 202417.7417.8717.3317.6817.68-0.34%216,706
Oct 8, 202417.6518.0217.4017.7417.74-0.06%179,818
Oct 7, 202418.3518.3517.2117.7517.75-2.58%170,076
Oct 4, 202417.7718.4117.5618.2218.223.70%190,049
Oct 3, 202417.3117.9917.0217.5717.570.80%238,336
Oct 2, 202417.3717.8217.0517.4317.430.81%235,639
Oct 1, 202415.7217.3615.5117.2917.294.16%454,562
Sep 30, 202416.2516.9016.2516.6016.602.28%776,860
Sep 27, 202415.9316.4315.9316.2316.232.53%129,198