NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
20.38
+0.37 (1.84%)
Nov 21, 2024, 12:24 PM EST - Market open
NAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 21.82 | 22.44 | 19.59 | 20.01 | 20.01 | -15.50% | 3,012,738 |
| Nov 19, 2024 | 24.60 | 24.60 | 23.31 | 23.68 | 23.68 | -3.97% | 583,559 |
| Nov 18, 2024 | 24.71 | 25.32 | 24.10 | 24.66 | 24.66 | -0.96% | 1,142,034 |
| Nov 15, 2024 | 25.00 | 25.16 | 24.50 | 24.90 | 24.90 | -0.28% | 891,957 |
| Nov 14, 2024 | 24.61 | 25.15 | 24.40 | 24.97 | 24.97 | 1.50% | 846,720 |
| Nov 13, 2024 | 24.98 | 25.13 | 24.23 | 24.60 | 24.60 | -0.65% | 458,119 |
| Nov 12, 2024 | 24.60 | 24.87 | 24.36 | 24.76 | 24.76 | 0.69% | 648,508 |
| Nov 11, 2024 | 24.18 | 24.86 | 23.91 | 24.59 | 24.59 | 1.95% | 543,569 |
| Nov 8, 2024 | 22.93 | 24.33 | 22.51 | 24.12 | 24.12 | 6.54% | 598,861 |
| Nov 7, 2024 | 21.96 | 22.87 | 21.77 | 22.64 | 22.64 | 3.95% | 267,014 |
| Nov 6, 2024 | 19.28 | 22.34 | 18.98 | 21.78 | 21.78 | 13.73% | 1,062,709 |
| Nov 5, 2024 | 17.93 | 19.20 | 17.61 | 19.15 | 19.15 | 6.21% | 285,491 |
| Nov 4, 2024 | 17.87 | 18.53 | 17.15 | 18.03 | 18.03 | 1.18% | 161,171 |
| Nov 1, 2024 | 17.11 | 17.87 | 16.51 | 17.82 | 17.82 | 4.70% | 783,928 |
| Oct 31, 2024 | 18.32 | 18.32 | 16.78 | 17.02 | 17.02 | -5.44% | 404,730 |
| Oct 30, 2024 | 19.01 | 19.04 | 17.82 | 18.00 | 18.00 | -5.11% | 200,940 |
| Oct 29, 2024 | 19.13 | 19.17 | 18.51 | 18.97 | 18.97 | -0.84% | 160,368 |
| Oct 28, 2024 | 19.21 | 19.30 | 18.70 | 19.13 | 19.13 | 0.21% | 214,691 |
| Oct 25, 2024 | 18.75 | 19.19 | 18.75 | 19.09 | 19.09 | 1.22% | 124,515 |
| Oct 24, 2024 | 19.29 | 19.93 | 18.83 | 18.86 | 18.86 | -2.28% | 211,601 |
| Oct 23, 2024 | 18.84 | 19.64 | 18.31 | 19.30 | 19.30 | 2.01% | 321,973 |
| Oct 22, 2024 | 18.97 | 19.34 | 18.72 | 18.92 | 18.92 | -0.53% | 147,976 |
| Oct 21, 2024 | 19.19 | 19.19 | 18.87 | 19.02 | 19.02 | -1.25% | 58,841 |
| Oct 18, 2024 | 18.86 | 19.82 | 18.85 | 19.26 | 19.26 | 1.21% | 272,501 |
| Oct 17, 2024 | 19.00 | 19.08 | 18.77 | 19.03 | 19.03 | 0.16% | 150,479 |
| Oct 16, 2024 | 19.01 | 19.15 | 18.72 | 19.00 | 19.00 | - | 114,257 |
| Oct 15, 2024 | 19.03 | 19.41 | 18.58 | 19.00 | 19.00 | -0.84% | 309,112 |
| Oct 14, 2024 | 18.25 | 19.35 | 18.05 | 19.16 | 19.16 | 5.33% | 363,884 |
| Oct 11, 2024 | 17.61 | 18.31 | 17.42 | 18.19 | 18.19 | 3.23% | 222,645 |
| Oct 10, 2024 | 17.62 | 17.87 | 17.00 | 17.62 | 17.62 | -0.34% | 168,665 |
| Oct 9, 2024 | 17.74 | 17.87 | 17.33 | 17.68 | 17.68 | -0.34% | 216,706 |
| Oct 8, 2024 | 17.65 | 18.02 | 17.40 | 17.74 | 17.74 | -0.06% | 179,818 |
| Oct 7, 2024 | 18.35 | 18.35 | 17.21 | 17.75 | 17.75 | -2.58% | 170,076 |
| Oct 4, 2024 | 17.77 | 18.41 | 17.56 | 18.22 | 18.22 | 3.70% | 190,049 |
| Oct 3, 2024 | 17.31 | 17.99 | 17.02 | 17.57 | 17.57 | 0.80% | 238,336 |
| Oct 2, 2024 | 17.37 | 17.82 | 17.05 | 17.43 | 17.43 | 0.81% | 235,639 |
| Oct 1, 2024 | 15.72 | 17.36 | 15.51 | 17.29 | 17.29 | 4.16% | 454,562 |
| Sep 30, 2024 | 16.25 | 16.90 | 16.25 | 16.60 | 16.60 | 2.28% | 776,860 |
| Sep 27, 2024 | 15.93 | 16.43 | 15.93 | 16.23 | 16.23 | 2.53% | 129,198 |
| Sep 26, 2024 | 15.38 | 15.91 | 15.38 | 15.83 | 15.83 | 3.87% | 383,874 |
| Sep 25, 2024 | 15.55 | 15.84 | 15.19 | 15.24 | 15.24 | -1.99% | 112,470 |
| Sep 24, 2024 | 15.56 | 15.87 | 15.24 | 15.55 | 15.55 | 0.52% | 118,457 |
| Sep 23, 2024 | 16.09 | 16.17 | 15.40 | 15.47 | 15.47 | -2.83% | 262,932 |
| Sep 20, 2024 | 16.06 | 16.15 | 15.87 | 15.92 | 15.92 | -0.87% | 124,552 |
| Sep 19, 2024 | 16.14 | 16.78 | 15.98 | 16.06 | 16.06 | 0.69% | 268,161 |
| Sep 18, 2024 | 15.49 | 16.25 | 15.32 | 15.95 | 15.95 | 3.24% | 312,561 |
| Sep 17, 2024 | 15.91 | 16.07 | 15.38 | 15.45 | 15.45 | -2.46% | 292,136 |
| Sep 16, 2024 | 16.06 | 16.36 | 15.84 | 15.84 | 15.84 | -0.75% | 176,730 |
| Sep 13, 2024 | 16.06 | 16.24 | 15.84 | 15.96 | 15.96 | -0.25% | 186,771 |
| Sep 12, 2024 | 16.04 | 16.61 | 15.94 | 16.00 | 16.00 | -0.99% | 184,307 |
| Sep 11, 2024 | 16.48 | 16.74 | 16.10 | 16.16 | 16.16 | -1.88% | 126,155 |
| Sep 10, 2024 | 17.01 | 17.25 | 15.93 | 16.47 | 16.47 | -2.43% | 238,898 |
| Sep 9, 2024 | 16.54 | 17.33 | 16.37 | 16.88 | 16.88 | 2.93% | 463,173 |
| Sep 6, 2024 | 16.33 | 16.61 | 15.72 | 16.40 | 16.40 | 1.23% | 274,119 |
| Sep 5, 2024 | 15.95 | 16.62 | 15.80 | 16.20 | 16.20 | 1.12% | 198,274 |
| Sep 4, 2024 | 15.84 | 16.47 | 15.82 | 16.02 | 16.02 | 0.69% | 70,236 |
| Sep 3, 2024 | 16.34 | 16.86 | 15.68 | 15.91 | 15.91 | -3.11% | 171,115 |
| Aug 30, 2024 | 16.22 | 16.54 | 15.97 | 16.42 | 16.42 | 1.99% | 195,655 |
| Aug 29, 2024 | 16.42 | 16.65 | 15.80 | 16.10 | 16.10 | -1.29% | 573,849 |
| Aug 28, 2024 | 17.15 | 17.15 | 16.25 | 16.31 | 16.31 | -2.74% | 300,237 |
| Aug 27, 2024 | 16.73 | 17.30 | 16.55 | 16.77 | 16.77 | 0.06% | 217,353 |
| Aug 26, 2024 | 16.26 | 17.05 | 15.75 | 16.76 | 16.76 | 3.08% | 773,429 |
| Aug 23, 2024 | 16.83 | 17.24 | 16.20 | 16.26 | 16.26 | -1.63% | 698,545 |
| Aug 22, 2024 | 16.34 | 18.09 | 15.85 | 16.53 | 16.53 | 1.60% | 3,274,841 |
| Aug 21, 2024 | 16.30 | 16.60 | 16.02 | 16.27 | 16.27 | 0.25% | 553,345 |
| Aug 20, 2024 | 16.50 | 16.72 | 16.12 | 16.23 | 16.23 | -1.64% | 55,207 |
| Aug 19, 2024 | 16.19 | 16.70 | 16.03 | 16.50 | 16.50 | 2.93% | 85,897 |
| Aug 16, 2024 | 16.32 | 16.55 | 15.94 | 16.03 | 16.03 | -2.20% | 74,543 |
| Aug 15, 2024 | 17.29 | 17.39 | 16.20 | 16.39 | 16.39 | -3.59% | 188,973 |
| Aug 14, 2024 | 17.47 | 17.62 | 16.81 | 17.00 | 17.00 | -1.28% | 312,239 |
| Aug 13, 2024 | 17.17 | 17.38 | 16.95 | 17.22 | 17.22 | 1.06% | 156,374 |
| Aug 12, 2024 | 17.29 | 17.70 | 16.50 | 17.04 | 17.04 | -2.01% | 183,730 |
| Aug 9, 2024 | 17.08 | 17.52 | 16.90 | 17.39 | 17.39 | 2.84% | 105,142 |
| Aug 8, 2024 | 15.88 | 16.96 | 15.54 | 16.91 | 16.91 | 7.98% | 183,106 |
| Aug 7, 2024 | 16.18 | 16.45 | 15.56 | 15.66 | 15.66 | -3.51% | 241,051 |
| Aug 6, 2024 | 16.07 | 16.56 | 15.85 | 16.23 | 16.23 | 1.82% | 165,260 |
| Aug 5, 2024 | 16.56 | 16.75 | 15.61 | 15.94 | 15.94 | -6.35% | 244,989 |
| Aug 2, 2024 | 17.02 | 17.65 | 16.49 | 17.02 | 17.02 | -1.36% | 290,152 |
| Aug 1, 2024 | 17.06 | 17.98 | 16.85 | 17.26 | 17.26 | 0.79% | 343,161 |
| Jul 31, 2024 | 16.21 | 17.45 | 15.85 | 17.12 | 17.12 | 5.81% | 319,330 |
| Jul 30, 2024 | 17.56 | 17.81 | 15.95 | 16.18 | 16.18 | -6.20% | 440,125 |
| Jul 29, 2024 | 18.11 | 19.92 | 16.99 | 17.25 | 17.25 | -8.54% | 3,847,760 |
| Jul 26, 2024 | 18.75 | 18.96 | 18.70 | 18.86 | 18.86 | 0.75% | 87,419 |
| Jul 25, 2024 | 18.89 | 19.00 | 18.52 | 18.72 | 18.72 | -0.90% | 126,534 |
| Jul 24, 2024 | 18.89 | 19.11 | 18.55 | 18.89 | 18.89 | -0.26% | 47,417 |
| Jul 23, 2024 | 18.75 | 19.00 | 18.64 | 18.94 | 18.94 | -0.32% | 45,998 |
| Jul 22, 2024 | 18.84 | 19.51 | 18.70 | 19.00 | 19.00 | 0.53% | 155,221 |
| Jul 19, 2024 | 18.71 | 19.00 | 18.62 | 18.90 | 18.90 | 0.75% | 50,558 |
| Jul 18, 2024 | 18.57 | 20.00 | 18.15 | 18.76 | 18.76 | -0.27% | 389,696 |
| Jul 17, 2024 | 19.30 | 19.30 | 18.56 | 18.81 | 18.81 | -2.49% | 152,663 |
| Jul 16, 2024 | 19.87 | 20.16 | 18.93 | 19.29 | 19.29 | -1.53% | 410,986 |
| Jul 15, 2024 | 20.12 | 20.45 | 19.41 | 19.59 | 19.59 | -1.41% | 95,451 |
| Jul 12, 2024 | 21.00 | 21.00 | 19.66 | 19.87 | 19.87 | -5.34% | 688,992 |
| Jul 11, 2024 | 20.89 | 21.48 | 20.75 | 20.99 | 20.99 | 0.57% | 246,353 |
| Jul 10, 2024 | 20.14 | 21.35 | 19.98 | 20.87 | 20.87 | 4.35% | 188,155 |
| Jul 9, 2024 | 20.20 | 20.40 | 19.84 | 20.00 | 20.00 | - | 359,883 |
| Jul 8, 2024 | 20.00 | 20.32 | 19.84 | 20.00 | 20.00 | - | 422,061 |
| Jul 5, 2024 | 20.06 | 20.93 | 19.43 | 20.00 | 20.00 | - | 200,911 |
| Jul 3, 2024 | 20.32 | 20.50 | 19.74 | 20.00 | 20.00 | -1.48% | 59,976 |
| Jul 2, 2024 | 20.41 | 20.63 | 19.90 | 20.30 | 20.30 | -1.36% | 53,542 |