Skip to main content
NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
23.55
+0.13 (0.56%)
At close: Jan 17, 2025, 4:00 PM
25.00
+1.45 (6.16%)
Pre-market: Jan 21, 2025, 5:07 AM EST

NAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.3815.9115.3815.8315.833.87%383,874
Sep 25, 202415.5515.8415.1915.2415.24-1.99%112,470
Sep 24, 202415.5615.8715.2415.5515.550.52%118,457
Sep 23, 202416.0916.1715.4015.4715.47-2.83%262,932
Sep 20, 202416.0616.1515.8715.9215.92-0.87%124,552
Sep 19, 202416.1416.7815.9816.0616.060.69%268,161
Sep 18, 202415.4916.2515.3215.9515.953.24%312,561
Sep 17, 202415.9116.0715.3815.4515.45-2.46%292,136
Sep 16, 202416.0616.3615.8415.8415.84-0.75%176,730
Sep 13, 202416.0616.2415.8415.9615.96-0.25%186,771
Sep 12, 202416.0416.6115.9416.0016.00-0.99%184,307
Sep 11, 202416.4816.7416.1016.1616.16-1.88%126,155
Sep 10, 202417.0117.2515.9316.4716.47-2.43%238,898
Sep 9, 202416.5417.3316.3716.8816.882.93%463,173
Sep 6, 202416.3316.6115.7216.4016.401.23%274,119
Sep 5, 202415.9516.6215.8016.2016.201.12%198,274
Sep 4, 202415.8416.4715.8216.0216.020.69%70,236
Sep 3, 202416.3416.8615.6815.9115.91-3.11%171,115
Aug 30, 202416.2216.5415.9716.4216.421.99%195,655
Aug 29, 202416.4216.6515.8016.1016.10-1.29%573,849
Aug 28, 202417.1517.1516.2516.3116.31-2.74%300,237
Aug 27, 202416.7317.3016.5516.7716.770.06%217,353
Aug 26, 202416.2617.0515.7516.7616.763.08%773,429