NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
29.86
+1.43 (5.03%)
At close: May 4, 2026, 4:00 PM EDT
29.79
-0.07 (-0.23%)
Pre-market: May 5, 2026, 6:25 AM EDT
NAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 28.30 | 29.90 | 28.09 | 29.86 | 29.86 | 5.03% | 1,352,848 |
| May 1, 2026 | 28.74 | 29.11 | 28.03 | 28.43 | 28.43 | -0.46% | 1,407,568 |
| Apr 30, 2026 | 28.63 | 29.31 | 28.30 | 28.56 | 28.56 | 0.46% | 593,474 |
| Apr 29, 2026 | 28.40 | 28.71 | 27.93 | 28.43 | 28.43 | -1.01% | 619,022 |
| Apr 28, 2026 | 30.45 | 30.96 | 27.85 | 28.72 | 28.72 | -5.68% | 1,452,771 |
| Apr 27, 2026 | 30.78 | 31.32 | 29.84 | 30.45 | 30.45 | 2.46% | 1,277,486 |
| Apr 24, 2026 | 31.52 | 32.10 | 29.50 | 29.72 | 29.72 | -5.53% | 1,003,117 |
| Apr 23, 2026 | 31.88 | 33.27 | 31.30 | 31.46 | 31.46 | -1.50% | 522,365 |
| Apr 22, 2026 | 32.90 | 33.00 | 31.59 | 31.94 | 31.94 | -1.66% | 1,652,682 |
| Apr 21, 2026 | 33.70 | 34.18 | 32.29 | 32.48 | 32.48 | -3.96% | 942,446 |
| Apr 20, 2026 | 34.66 | 35.28 | 33.69 | 33.82 | 33.82 | -2.48% | 438,345 |
| Apr 17, 2026 | 34.10 | 34.96 | 33.57 | 34.68 | 34.68 | 4.46% | 649,125 |
| Apr 16, 2026 | 34.01 | 34.32 | 32.87 | 33.20 | 33.20 | -2.38% | 798,367 |
| Apr 15, 2026 | 34.59 | 34.75 | 33.26 | 34.01 | 34.01 | -1.25% | 742,771 |
| Apr 14, 2026 | 36.35 | 36.73 | 34.32 | 34.44 | 34.44 | -4.99% | 1,620,672 |
| Apr 13, 2026 | 34.59 | 36.29 | 34.22 | 36.25 | 36.25 | 4.29% | 724,155 |
| Apr 10, 2026 | 35.44 | 35.44 | 34.54 | 34.76 | 34.76 | -0.88% | 547,256 |
| Apr 9, 2026 | 33.90 | 35.35 | 33.50 | 35.07 | 35.07 | 3.12% | 426,333 |
| Apr 8, 2026 | 35.00 | 35.00 | 33.27 | 34.01 | 34.01 | 0.29% | 954,650 |
| Apr 7, 2026 | 33.96 | 34.25 | 32.88 | 33.91 | 33.91 | -0.62% | 1,034,157 |
| Apr 6, 2026 | 32.88 | 34.42 | 32.47 | 34.12 | 34.12 | 3.43% | 1,129,424 |
| Apr 2, 2026 | 31.65 | 33.23 | 31.61 | 32.99 | 32.99 | 0.55% | 725,310 |
| Apr 1, 2026 | 32.61 | 33.43 | 31.53 | 32.81 | 32.81 | 2.50% | 995,475 |
| Mar 31, 2026 | 29.85 | 32.32 | 29.44 | 32.01 | 32.01 | 9.14% | 1,466,842 |
| Mar 30, 2026 | 30.11 | 30.66 | 29.08 | 29.33 | 29.33 | -2.17% | 505,156 |
| Mar 27, 2026 | 30.96 | 31.26 | 29.92 | 29.98 | 29.98 | -4.06% | 745,540 |
| Mar 26, 2026 | 30.96 | 32.15 | 30.48 | 31.25 | 31.25 | 0.77% | 493,523 |
| Mar 25, 2026 | 30.97 | 32.04 | 30.52 | 31.01 | 31.01 | 3.16% | 740,818 |
| Mar 24, 2026 | 29.71 | 30.66 | 28.98 | 30.06 | 30.06 | 0.17% | 644,886 |
| Mar 23, 2026 | 29.53 | 30.53 | 28.81 | 30.01 | 30.01 | 3.70% | 789,909 |
| Mar 20, 2026 | 30.16 | 31.41 | 28.89 | 28.94 | 28.94 | -4.99% | 909,348 |
| Mar 19, 2026 | 29.04 | 30.68 | 29.04 | 30.46 | 30.46 | 3.46% | 1,211,048 |
| Mar 18, 2026 | 30.25 | 30.29 | 28.90 | 29.44 | 29.44 | -3.79% | 945,866 |
| Mar 17, 2026 | 29.94 | 31.01 | 29.62 | 30.60 | 30.60 | 2.72% | 617,001 |
| Mar 16, 2026 | 29.01 | 29.86 | 28.71 | 29.79 | 29.79 | 4.09% | 1,100,597 |
| Mar 13, 2026 | 30.05 | 30.74 | 28.53 | 28.62 | 28.62 | -4.02% | 965,085 |
| Mar 12, 2026 | 30.82 | 31.72 | 29.69 | 29.82 | 29.82 | -4.88% | 516,759 |
| Mar 11, 2026 | 30.71 | 31.58 | 29.99 | 31.35 | 31.35 | 0.26% | 605,341 |
| Mar 10, 2026 | 30.81 | 31.39 | 29.54 | 31.27 | 31.27 | 1.62% | 1,016,199 |
| Mar 9, 2026 | 29.69 | 30.80 | 29.35 | 30.77 | 30.77 | 3.05% | 761,290 |
| Mar 6, 2026 | 29.45 | 30.44 | 29.00 | 29.86 | 29.86 | -0.93% | 1,042,025 |
| Mar 5, 2026 | 30.63 | 30.63 | 29.65 | 30.14 | 30.14 | -3.34% | 1,341,052 |
| Mar 4, 2026 | 30.40 | 31.59 | 30.12 | 31.18 | 31.18 | 2.55% | 883,676 |
| Mar 3, 2026 | 32.00 | 32.65 | 30.20 | 30.41 | 30.41 | -7.39% | 1,340,411 |
| Mar 2, 2026 | 34.69 | 35.09 | 32.43 | 32.83 | 32.83 | -7.42% | 1,963,999 |
| Feb 27, 2026 | 33.41 | 35.71 | 33.41 | 35.46 | 35.46 | 3.44% | 697,818 |
| Feb 26, 2026 | 35.00 | 35.00 | 33.24 | 34.28 | 34.28 | -2.09% | 900,945 |
| Feb 25, 2026 | 36.13 | 36.88 | 34.56 | 35.01 | 35.01 | -2.78% | 655,768 |
| Feb 24, 2026 | 36.11 | 36.61 | 35.43 | 36.01 | 36.01 | -0.44% | 758,665 |
| Feb 23, 2026 | 34.89 | 36.26 | 34.57 | 36.17 | 36.17 | 1.66% | 796,596 |