NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
34.44
-1.81 (-4.99%)
At close: Apr 14, 2026, 4:00 PM EDT
34.50
+0.06 (0.17%)
After-hours: Apr 14, 2026, 5:06 PM EDT
NAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 36.35 | 36.73 | 34.32 | 34.44 | 34.44 | -4.99% | 1,620,047 |
| Apr 13, 2026 | 34.59 | 36.29 | 34.22 | 36.25 | 36.25 | 4.29% | 723,854 |
| Apr 10, 2026 | 35.44 | 35.44 | 34.54 | 34.76 | 34.76 | -0.88% | 547,230 |
| Apr 9, 2026 | 33.90 | 35.35 | 33.50 | 35.07 | 35.07 | 3.12% | 425,939 |
| 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% | 1,034,156 |
| Apr 6, 2026 | 32.88 | 34.42 | 32.47 | 34.12 | 34.12 | 3.43% | 1,129,146 |
| 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% | 995,435 |
| 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% | 504,921 |
| Mar 27, 2026 | 30.96 | 31.26 | 29.92 | 29.98 | 29.98 | -4.06% | 739,781 |
| 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 |
| Feb 20, 2026 | 34.38 | 36.00 | 34.00 | 35.58 | 35.58 | 2.74% | 796,235 |
| Feb 19, 2026 | 35.56 | 35.77 | 33.51 | 34.63 | 34.63 | -3.16% | 1,071,655 |
| Feb 18, 2026 | 35.29 | 37.76 | 34.95 | 35.76 | 35.76 | 1.48% | 853,301 |
| Feb 17, 2026 | 35.26 | 35.55 | 34.47 | 35.24 | 35.24 | 1.76% | 470,539 |
| Feb 13, 2026 | 35.22 | 35.82 | 34.29 | 34.63 | 34.63 | -0.66% | 887,319 |
| Feb 12, 2026 | 34.26 | 35.62 | 34.11 | 34.86 | 34.86 | 1.81% | 444,016 |
| Feb 11, 2026 | 35.11 | 35.11 | 33.14 | 34.24 | 34.24 | -1.86% | 567,951 |
| Feb 10, 2026 | 34.95 | 35.61 | 34.58 | 34.89 | 34.89 | -0.31% | 568,758 |
| Feb 9, 2026 | 34.37 | 35.22 | 33.40 | 35.00 | 35.00 | 2.04% | 503,095 |
| Feb 6, 2026 | 32.78 | 34.74 | 32.15 | 34.30 | 34.30 | 6.99% | 537,092 |
| Feb 5, 2026 | 32.49 | 33.13 | 31.77 | 32.06 | 32.06 | -2.79% | 1,382,680 |
| Feb 4, 2026 | 33.37 | 33.80 | 31.97 | 32.98 | 32.98 | -0.03% | 598,243 |
| Feb 3, 2026 | 31.74 | 33.09 | 31.24 | 32.99 | 32.99 | 4.50% | 612,741 |
| Feb 2, 2026 | 30.86 | 31.99 | 30.75 | 31.57 | 31.57 | 1.45% | 489,086 |