NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
21.76
-0.65 (-2.90%)
At close: Mar 28, 2025, 4:00 PM
20.86
-0.90 (-4.13%)
Pre-market: Mar 31, 2025, 7:40 AM EDT
NAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.20 | 22.89 | 21.55 | 21.76 | 21.76 | -2.90% | 690,361 |
| Mar 27, 2025 | 22.66 | 23.02 | 22.11 | 22.41 | 22.41 | -0.66% | 827,728 |
| Mar 26, 2025 | 23.14 | 23.34 | 22.05 | 22.56 | 22.56 | -3.63% | 1,113,645 |
| Mar 25, 2025 | 24.40 | 24.40 | 23.32 | 23.41 | 23.41 | -2.46% | 1,070,865 |
| Mar 24, 2025 | 24.51 | 24.51 | 23.36 | 24.00 | 24.00 | 0.54% | 965,107 |
| Mar 21, 2025 | 23.62 | 24.20 | 23.60 | 23.87 | 23.87 | -0.83% | 1,277,310 |
| Mar 20, 2025 | 23.63 | 24.50 | 23.49 | 24.07 | 24.07 | 1.95% | 1,315,380 |
| Mar 19, 2025 | 23.53 | 24.01 | 23.00 | 23.61 | 23.61 | -0.25% | 1,018,715 |
| Mar 18, 2025 | 23.18 | 23.94 | 22.76 | 23.67 | 23.67 | 1.41% | 1,004,302 |
| Mar 17, 2025 | 23.45 | 23.77 | 23.12 | 23.34 | 23.34 | -0.13% | 1,435,402 |
| Mar 14, 2025 | 23.71 | 24.00 | 22.76 | 23.37 | 23.37 | -0.89% | 1,382,997 |
| Mar 13, 2025 | 23.32 | 23.86 | 22.52 | 23.58 | 23.58 | 0.94% | 1,108,854 |
| Mar 12, 2025 | 22.98 | 23.55 | 22.54 | 23.36 | 23.36 | 2.10% | 1,217,267 |
| Mar 11, 2025 | 23.37 | 23.89 | 22.21 | 22.88 | 22.88 | -2.10% | 1,818,226 |
| Mar 10, 2025 | 23.76 | 23.86 | 22.58 | 23.37 | 23.37 | -1.81% | 952,616 |
| Mar 7, 2025 | 23.73 | 24.23 | 22.81 | 23.80 | 23.80 | 1.28% | 1,371,557 |
| Mar 6, 2025 | 22.80 | 23.86 | 22.32 | 23.50 | 23.50 | 2.09% | 2,519,576 |
| Mar 5, 2025 | 21.18 | 23.04 | 21.00 | 23.02 | 23.02 | 7.07% | 924,306 |
| Mar 4, 2025 | 20.28 | 22.17 | 19.36 | 21.50 | 21.50 | 6.07% | 2,773,460 |
| Mar 3, 2025 | 21.09 | 21.42 | 20.17 | 20.27 | 20.27 | -3.48% | 844,577 |
| Feb 28, 2025 | 20.74 | 21.31 | 20.07 | 21.00 | 21.00 | 0.43% | 1,150,048 |
| Feb 27, 2025 | 20.01 | 21.50 | 19.91 | 20.91 | 20.91 | 6.09% | 1,128,304 |
| Feb 26, 2025 | 18.23 | 19.77 | 18.03 | 19.71 | 19.71 | 10.23% | 1,178,292 |
| Feb 25, 2025 | 18.26 | 18.40 | 17.18 | 17.88 | 17.88 | 2.00% | 1,003,196 |
| Feb 24, 2025 | 18.55 | 18.83 | 17.52 | 17.53 | 17.53 | -5.60% | 713,368 |
| Feb 21, 2025 | 19.21 | 19.21 | 18.31 | 18.57 | 18.57 | -2.26% | 577,349 |
| Feb 20, 2025 | 19.12 | 19.43 | 18.36 | 19.00 | 19.00 | -0.63% | 776,706 |
| Feb 19, 2025 | 19.95 | 20.22 | 19.03 | 19.12 | 19.12 | -4.59% | 421,131 |
| Feb 18, 2025 | 19.94 | 20.46 | 19.54 | 20.04 | 20.04 | 0.65% | 517,737 |
| Feb 14, 2025 | 19.34 | 20.13 | 18.88 | 19.91 | 19.91 | 2.63% | 740,863 |
| Feb 13, 2025 | 19.24 | 19.55 | 18.92 | 19.40 | 19.40 | 0.15% | 498,705 |
| Feb 12, 2025 | 18.98 | 19.45 | 18.65 | 19.37 | 19.37 | 1.47% | 288,664 |
| Feb 11, 2025 | 19.06 | 19.44 | 18.40 | 19.09 | 19.09 | -0.88% | 418,083 |
| Feb 10, 2025 | 20.10 | 20.78 | 19.05 | 19.26 | 19.26 | -4.61% | 418,177 |
| Feb 7, 2025 | 20.98 | 21.18 | 20.00 | 20.19 | 20.19 | -4.31% | 305,176 |
| Feb 6, 2025 | 21.05 | 22.01 | 19.60 | 21.10 | 21.10 | 0.24% | 756,588 |
| Feb 5, 2025 | 21.18 | 21.62 | 20.86 | 21.05 | 21.05 | -0.33% | 791,725 |
| Feb 4, 2025 | 21.46 | 21.55 | 20.82 | 21.12 | 21.12 | -1.12% | 582,178 |
| Feb 3, 2025 | 21.82 | 22.28 | 21.26 | 21.36 | 21.36 | -4.17% | 288,378 |
| Jan 31, 2025 | 21.72 | 23.24 | 21.58 | 22.29 | 22.29 | 2.39% | 1,334,758 |
| Jan 30, 2025 | 20.92 | 22.12 | 20.40 | 21.77 | 21.77 | 4.76% | 870,565 |
| Jan 29, 2025 | 21.50 | 21.65 | 20.61 | 20.78 | 20.78 | -3.12% | 755,005 |
| Jan 28, 2025 | 22.14 | 22.55 | 20.92 | 21.45 | 21.45 | -5.13% | 365,801 |
| Jan 27, 2025 | 23.51 | 23.75 | 22.38 | 22.61 | 22.61 | -4.19% | 1,488,786 |
| Jan 24, 2025 | 23.20 | 24.13 | 22.78 | 23.60 | 23.60 | 1.72% | 745,275 |
| Jan 23, 2025 | 23.32 | 23.32 | 22.35 | 23.20 | 23.20 | -0.73% | 360,238 |
| Jan 22, 2025 | 23.70 | 23.70 | 23.04 | 23.37 | 23.37 | -1.39% | 754,871 |
| Jan 21, 2025 | 23.59 | 24.09 | 23.17 | 23.70 | 23.70 | 0.64% | 935,516 |
| Jan 17, 2025 | 23.49 | 24.09 | 23.32 | 23.55 | 23.55 | 0.56% | 553,017 |
| Jan 16, 2025 | 24.00 | 24.00 | 22.53 | 23.42 | 23.42 | -2.42% | 647,254 |