NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
22.97
+0.41 (1.82%)
At close: Jul 22, 2025, 4:00 PM
22.93
-0.04 (-0.17%)
After-hours: Jul 22, 2025, 4:04 PM EDT

NAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202522.1622.6922.0022.49--0.31%299,153
Jul 21, 202522.5423.0422.1722.5622.561.62%881,149
Jul 18, 202521.9822.6221.7522.2022.201.00%951,565
Jul 17, 202520.6922.1020.5321.9821.985.07%599,934
Jul 16, 202521.2121.6120.8820.9220.92-0.48%431,446
Jul 15, 202522.3122.5821.0021.0221.02-5.19%445,146
Jul 14, 202521.5622.7521.0122.1722.172.92%1,019,870
Jul 11, 202521.8522.1321.2521.5421.54-2.18%679,035
Jul 10, 202521.5622.1521.4622.0222.021.76%739,531
Jul 9, 202520.2122.0020.2121.6421.648.09%1,437,861
Jul 8, 202519.5320.2719.2820.0220.022.88%898,811
Jul 7, 202519.7219.8519.2219.4619.46-1.96%787,206
Jul 3, 202519.0720.0518.7019.8519.854.69%666,631
Jul 2, 202518.0919.1318.0818.9618.964.06%1,238,116
Jul 1, 202518.0118.7617.9718.2218.220.61%612,115
Jun 30, 202518.4618.7018.0618.1118.11-2.48%1,159,348
Jun 27, 202518.6518.9718.3918.5718.570.65%1,237,015
Jun 26, 202518.2618.6017.9118.4518.450.65%755,738
Jun 25, 202518.3418.8017.6718.3318.33-0.38%946,340
Jun 24, 202518.3218.7617.8118.4018.401.04%882,885
Jun 23, 202517.7618.3817.6318.2118.211.39%915,466
Jun 20, 202519.0119.0117.7617.9617.96-1.32%1,006,111
Jun 18, 202518.3818.9318.0118.2018.20-1.57%634,918
Jun 17, 202520.0720.1118.4418.4918.49-6.38%946,007
Jun 16, 202520.2120.4018.6019.7519.75-2.28%2,459,009
Jun 13, 202520.8721.9120.0020.2120.21-3.90%557,950
Jun 12, 202520.4221.7120.1621.0321.032.59%959,953
Jun 11, 202522.0022.0020.0620.5020.50-6.14%1,481,487
Jun 10, 202520.9022.2520.3821.8421.848.33%1,539,396
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