NewAmsterdam Pharma Company N.V. (NAMS)

NASDAQ: NAMS · Real-Time Price · USD

29.64

-0.91 (-2.98%)

At close: Jul 24, 2026, 4:00 PM EDT

30.09

+0.45 (1.52%)

After-hours: Jul 24, 2026, 7:58 PM EDT

NAMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	30.87	31.17	29.61	29.64	29.64	-2.98%	1,092,030
Jul 23, 2026	30.66	31.31	30.14	30.55	30.55	-3.63%	872,003
Jul 22, 2026	31.88	32.63	31.21	31.70	31.70	-1.98%	700,450
Jul 21, 2026	30.45	32.44	29.67	32.34	32.34	9.00%	1,696,288
Jul 20, 2026	31.73	32.19	29.56	29.67	29.67	-6.34%	1,638,428
Jul 17, 2026	30.74	32.09	30.70	31.68	31.68	2.03%	704,410
Jul 16, 2026	31.95	33.23	31.01	31.05	31.05	-2.91%	1,026,500
Jul 15, 2026	33.16	33.91	31.62	31.98	31.98	-3.94%	1,031,351
Jul 14, 2026	33.31	34.23	33.01	33.29	33.29	0.03%	607,050
Jul 13, 2026	34.78	34.97	33.24	33.28	33.28	-5.62%	458,114
Jul 10, 2026	36.01	36.17	34.15	35.26	35.26	-1.84%	564,225
Jul 9, 2026	35.82	36.30	35.25	35.92	35.92	0.25%	611,106
Jul 8, 2026	36.66	37.31	35.02	35.83	35.83	-3.14%	654,693
Jul 7, 2026	35.36	37.37	34.27	36.99	36.99	5.99%	918,603
Jul 6, 2026	34.85	36.14	33.81	34.90	34.90	0.20%	921,391
Jul 2, 2026	35.27	36.34	33.87	34.83	34.83	-0.97%	1,202,489
Jul 1, 2026	34.33	35.40	34.06	35.17	35.17	3.78%	884,259
Jun 30, 2026	34.59	34.73	33.58	33.89	33.89	0.06%	1,077,362
Jun 29, 2026	33.50	34.03	32.58	33.87	33.87	1.90%	1,293,694
Jun 26, 2026	31.56	33.41	31.56	33.24	33.24	4.76%	1,580,201
Jun 25, 2026	32.79	33.09	31.72	31.73	31.73	-2.76%	1,737,919
Jun 24, 2026	31.55	33.04	31.50	32.63	32.63	3.92%	1,235,982
Jun 23, 2026	30.58	31.49	30.31	31.40	31.40	1.88%	999,831
Jun 22, 2026	30.13	30.95	29.70	30.82	30.82	3.32%	2,032,439
Jun 18, 2026	30.96	31.25	29.64	29.83	29.83	-1.06%	1,250,183
Jun 17, 2026	30.20	30.91	29.75	30.15	30.15	-0.13%	954,297
Jun 16, 2026	30.55	31.56	29.10	30.19	30.19	-1.34%	1,156,636
Jun 15, 2026	31.03	31.48	30.45	30.60	30.60	0.66%	694,952
Jun 12, 2026	30.37	31.52	30.00	30.40	30.40	0.46%	673,541
Jun 11, 2026	29.35	30.43	29.13	30.26	30.26	3.17%	2,053,070
Jun 10, 2026	30.04	31.13	29.29	29.33	29.33	-3.46%	861,002
Jun 9, 2026	31.46	32.04	29.61	30.38	30.38	-1.84%	1,114,401
Jun 8, 2026	31.86	32.62	30.81	30.95	30.95	-1.81%	512,949
Jun 5, 2026	32.40	33.26	30.90	31.52	31.52	-3.52%	1,108,372
Jun 4, 2026	32.14	33.42	32.12	32.67	32.67	1.74%	1,457,534
Jun 3, 2026	31.69	32.46	31.32	32.11	32.11	1.26%	1,698,743
Jun 2, 2026	31.60	32.24	30.72	31.71	31.71	-0.25%	1,998,952
Jun 1, 2026	33.12	33.25	31.69	31.79	31.79	-5.61%	1,854,823
May 29, 2026	35.87	36.18	33.29	33.68	33.68	-4.91%	2,460,091
May 28, 2026	36.43	36.73	35.22	35.42	35.42	-3.12%	894,818
May 27, 2026	35.99	37.34	35.67	36.56	36.56	1.25%	938,780
May 26, 2026	35.88	36.21	35.00	36.11	36.11	1.89%	814,550
May 22, 2026	35.86	36.73	35.01	35.44	35.44	-0.84%	583,591
May 21, 2026	35.06	36.50	35.00	35.74	35.74	-0.03%	1,059,860
May 20, 2026	34.09	36.19	34.00	35.75	35.75	6.02%	1,271,750
May 19, 2026	33.89	34.19	32.96	33.72	33.72	-1.23%	2,085,242
May 18, 2026	35.97	36.14	33.45	34.14	34.14	-3.67%	1,960,060
May 15, 2026	36.63	36.63	35.08	35.44	35.44	-3.90%	1,132,496
May 14, 2026	37.55	37.83	36.24	36.88	36.88	-2.30%	1,297,912
May 13, 2026	38.36	38.87	36.96	37.75	37.75	-2.93%	1,749,737