NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
24.12
-0.07 (-0.29%)
At close: Sep 15, 2025, 4:00 PM EDT
24.12
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:39 PM EDT
NAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 24.04 | 24.30 | 23.33 | 24.12 | - | -0.29% | 741,768 |
| Sep 12, 2025 | 26.19 | 26.67 | 24.19 | 24.19 | 24.19 | -9.06% | 1,184,230 |
| Sep 11, 2025 | 27.13 | 27.35 | 25.56 | 26.60 | 26.60 | -1.12% | 2,254,835 |
| Sep 10, 2025 | 26.60 | 27.03 | 26.00 | 26.90 | 26.90 | 1.13% | 1,193,529 |
| Sep 9, 2025 | 24.82 | 26.86 | 24.81 | 26.60 | 26.60 | 6.02% | 1,163,129 |
| Sep 8, 2025 | 26.66 | 26.66 | 24.18 | 25.09 | 25.09 | -7.07% | 2,111,691 |
| Sep 5, 2025 | 25.58 | 27.05 | 25.16 | 27.00 | 27.00 | 5.22% | 1,570,513 |
| Sep 4, 2025 | 24.90 | 25.74 | 24.41 | 25.66 | 25.66 | 3.14% | 614,003 |
| Sep 3, 2025 | 24.63 | 25.56 | 24.46 | 24.88 | 24.88 | 1.02% | 1,018,331 |
| Sep 2, 2025 | 24.03 | 25.03 | 23.98 | 24.63 | 24.63 | 2.41% | 538,701 |
| Aug 29, 2025 | 24.04 | 24.35 | 23.70 | 24.05 | 24.05 | 0.42% | 850,991 |
| Aug 28, 2025 | 24.61 | 24.81 | 23.81 | 23.95 | 23.95 | -2.13% | 874,692 |
| Aug 27, 2025 | 25.02 | 25.03 | 24.12 | 24.47 | 24.47 | -2.86% | 682,179 |
| Aug 26, 2025 | 24.58 | 25.45 | 24.55 | 25.19 | 25.19 | 1.98% | 1,261,008 |
| Aug 25, 2025 | 25.44 | 25.49 | 24.54 | 24.70 | 24.70 | -1.20% | 530,976 |
| Aug 22, 2025 | 24.61 | 25.65 | 24.35 | 25.00 | 25.00 | 2.29% | 680,321 |
| Aug 21, 2025 | 24.12 | 24.64 | 23.69 | 24.44 | 24.44 | 0.49% | 769,489 |
| Aug 20, 2025 | 24.28 | 24.54 | 23.88 | 24.32 | 24.32 | -0.53% | 433,239 |
| Aug 19, 2025 | 25.19 | 25.47 | 24.00 | 24.45 | 24.45 | -3.74% | 761,349 |
| Aug 18, 2025 | 25.12 | 25.90 | 24.72 | 25.40 | 25.40 | 1.32% | 869,599 |
| Aug 15, 2025 | 25.24 | 25.64 | 24.88 | 25.07 | 25.07 | -0.40% | 1,028,034 |
| Aug 14, 2025 | 25.72 | 25.72 | 24.73 | 25.17 | 25.17 | -2.29% | 655,713 |
| Aug 13, 2025 | 25.19 | 25.80 | 24.95 | 25.76 | 25.76 | 3.04% | 579,932 |
| Aug 12, 2025 | 24.59 | 25.18 | 24.09 | 25.00 | 25.00 | 2.59% | 1,140,334 |
| Aug 11, 2025 | 24.88 | 25.06 | 23.69 | 24.37 | 24.37 | -3.71% | 948,848 |
| Aug 8, 2025 | 23.35 | 25.85 | 23.23 | 25.31 | 25.31 | 10.24% | 1,881,907 |
| Aug 7, 2025 | 23.73 | 23.85 | 22.26 | 22.96 | 22.96 | -2.79% | 700,386 |
| Aug 6, 2025 | 21.65 | 23.65 | 21.23 | 23.62 | 23.62 | 8.70% | 931,224 |
| Aug 5, 2025 | 21.74 | 22.39 | 21.62 | 21.73 | 21.73 | 0.32% | 529,027 |
| Aug 4, 2025 | 21.42 | 21.84 | 21.24 | 21.66 | 21.66 | 1.79% | 422,526 |
| Aug 1, 2025 | 21.48 | 22.01 | 21.14 | 21.28 | 21.28 | -2.43% | 557,855 |
| Jul 31, 2025 | 22.43 | 22.88 | 21.56 | 21.81 | 21.81 | -2.76% | 655,915 |
| Jul 30, 2025 | 23.36 | 23.59 | 21.55 | 22.43 | 22.43 | -1.54% | 1,192,780 |
| Jul 29, 2025 | 23.36 | 23.76 | 22.47 | 22.78 | 22.78 | -2.73% | 645,212 |
| Jul 28, 2025 | 23.75 | 24.18 | 23.36 | 23.42 | 23.42 | -0.76% | 573,296 |
| Jul 25, 2025 | 23.59 | 23.81 | 22.79 | 23.60 | 23.60 | 0.90% | 727,617 |
| Jul 24, 2025 | 23.99 | 24.06 | 22.88 | 23.39 | 23.39 | -2.46% | 782,177 |
| Jul 23, 2025 | 23.17 | 24.82 | 22.79 | 23.98 | 23.98 | 4.58% | 892,867 |
| Jul 22, 2025 | 22.16 | 22.98 | 22.00 | 22.93 | 22.93 | 1.64% | 1,186,151 |
| Jul 21, 2025 | 22.54 | 23.04 | 22.17 | 22.56 | 22.56 | 1.62% | 881,149 |
| Jul 18, 2025 | 21.98 | 22.62 | 21.75 | 22.20 | 22.20 | 1.00% | 951,565 |
| Jul 17, 2025 | 20.69 | 22.10 | 20.53 | 21.98 | 21.98 | 5.07% | 599,934 |
| Jul 16, 2025 | 21.21 | 21.61 | 20.88 | 20.92 | 20.92 | -0.48% | 431,446 |
| Jul 15, 2025 | 22.31 | 22.58 | 21.00 | 21.02 | 21.02 | -5.19% | 445,146 |
| Jul 14, 2025 | 21.56 | 22.75 | 21.01 | 22.17 | 22.17 | 2.92% | 1,019,870 |
| Jul 11, 2025 | 21.85 | 22.13 | 21.25 | 21.54 | 21.54 | -2.18% | 679,035 |
| Jul 10, 2025 | 21.56 | 22.15 | 21.46 | 22.02 | 22.02 | 1.76% | 739,531 |
| Jul 9, 2025 | 20.21 | 22.00 | 20.21 | 21.64 | 21.64 | 8.09% | 1,437,861 |
| Jul 8, 2025 | 19.53 | 20.27 | 19.28 | 20.02 | 20.02 | 2.88% | 898,811 |
| Jul 7, 2025 | 19.72 | 19.85 | 19.22 | 19.46 | 19.46 | -1.96% | 787,206 |