Skip to main content
logo
NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
23.32
+0.74 (3.28%)
At close: Sep 22, 2026, 4:00 PM EDT
23.70
+0.38 (1.63%)
Pre-market: Sep 23, 2026, 8:14 AM EDT

NAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202622.9123.7322.1323.3223.323.28%2,851,528
Sep 21, 202622.9523.2021.6822.5822.580.40%3,528,850
Sep 18, 202621.6222.5021.2922.4922.492.55%2,075,957
Sep 17, 202621.5923.1121.4621.9321.933.54%2,310,425
Sep 16, 202622.0722.1521.0221.1821.180.09%1,233,639
Sep 15, 202622.3222.6321.0821.1621.16-5.37%1,720,888
Sep 14, 202622.9622.9622.3422.3622.36-1.93%1,078,981
Sep 11, 202622.1123.0021.2322.8022.804.30%1,596,530
Sep 10, 202622.4422.9521.8021.8621.86-4.08%2,728,337
Sep 9, 202625.3525.5322.3422.7922.79-11.08%2,317,937
Sep 8, 202624.0226.1923.2425.6325.630.91%3,800,318
Sep 4, 202625.6525.7525.1025.4025.40-1.74%578,292
Sep 3, 202625.6825.9925.2425.8525.851.02%581,328
Sep 2, 202625.1526.0125.0025.5925.592.69%979,901
Sep 1, 202625.2725.4324.8024.9224.92-1.66%714,352
Aug 31, 202625.6525.6524.8025.3425.34-2.16%1,545,352
Aug 28, 202626.6626.8825.5325.9025.90-3.32%1,035,268
Aug 27, 202627.1527.6026.6726.7926.79-2.23%626,804
Aug 26, 202627.2227.6126.7127.4027.400.22%757,922
Aug 25, 202627.0028.0127.0027.3427.341.82%1,985,850
Aug 24, 202627.8027.9726.6726.8526.85-3.66%1,153,151
Aug 21, 202627.9928.3527.6627.8727.870.32%525,426
Aug 20, 202628.2628.4327.5327.7827.78-2.63%743,890
Aug 19, 202628.0028.7627.6428.5328.534.70%1,031,910
Aug 18, 202626.6627.8226.4327.2527.251.30%947,463
Aug 17, 202626.9327.3926.5126.9026.90-0.30%834,948
Aug 14, 202626.2627.0626.0126.9826.981.16%959,578
Aug 13, 202627.8528.0326.6326.6726.67-4.17%1,224,940
Aug 12, 202627.9528.1827.4527.8327.830.76%1,627,510
Aug 11, 202627.9528.6327.2927.6227.62-1.29%2,343,326
Aug 10, 202628.0828.9727.4327.9827.980.07%901,788
Aug 7, 202628.0528.2327.5127.9627.961.05%572,011
Aug 6, 202627.6327.9827.3027.6727.670.91%1,649,501
Aug 5, 202627.3327.8525.7427.4227.42-0.47%1,652,566
Aug 4, 202627.8228.0627.0027.5527.550.22%1,080,434
Aug 3, 202627.6727.8926.9127.4927.49-1.08%1,012,542
Jul 31, 202628.3728.7627.3127.7927.79-2.35%956,633
Jul 30, 202627.9328.7226.9928.4628.461.97%611,371
Jul 29, 202628.2529.1327.4427.9127.91-0.25%1,301,217
Jul 28, 202630.0630.2827.8127.9827.98-7.41%890,487
Jul 27, 202630.1131.2930.1030.2230.221.96%948,742
Jul 24, 202630.8731.1729.6129.6429.64-2.98%1,093,346
Jul 23, 202630.6631.3130.1430.5530.55-3.63%872,307
Jul 22, 202631.8832.6331.2131.7031.70-1.98%702,046
Jul 21, 202630.4532.4429.6732.3432.349.00%1,697,184
Jul 20, 202631.7332.1929.5629.6729.67-6.34%1,638,533
Jul 17, 202630.7432.0930.7031.6831.682.03%704,411
Jul 16, 202631.9533.2331.0131.0531.05-2.91%1,026,611
Jul 15, 202633.1633.9131.6231.9831.98-3.94%1,035,328
Jul 14, 202633.3134.2333.0133.2933.290.03%638,441