NewAmsterdam Pharma Company N.V. (NAMS)

NASDAQ: NAMS · Real-Time Price · USD

26.67

-1.16 (-4.17%)

At close: Aug 13, 2026, 4:00 PM EDT

27.20

+0.53 (1.99%)

After-hours: Aug 13, 2026, 7:34 PM EDT

NAMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	27.85	28.03	26.63	26.67	26.67	-4.17%	1,224,940
Aug 12, 2026	27.95	28.18	27.45	27.83	27.83	0.76%	1,627,510
Aug 11, 2026	27.95	28.63	27.29	27.62	27.62	-1.29%	2,343,326
Aug 10, 2026	28.08	28.97	27.43	27.98	27.98	0.07%	901,788
Aug 7, 2026	28.05	28.23	27.51	27.96	27.96	1.05%	572,011
Aug 6, 2026	27.63	27.98	27.30	27.67	27.67	0.91%	1,649,501
Aug 5, 2026	27.33	27.85	25.74	27.42	27.42	-0.47%	1,652,566
Aug 4, 2026	27.82	28.06	27.00	27.55	27.55	0.22%	1,080,434
Aug 3, 2026	27.67	27.89	26.91	27.49	27.49	-1.08%	1,012,542
Jul 31, 2026	28.37	28.76	27.31	27.79	27.79	-2.35%	956,633
Jul 30, 2026	27.93	28.72	26.99	28.46	28.46	1.97%	611,371
Jul 29, 2026	28.25	29.13	27.44	27.91	27.91	-0.25%	1,301,217
Jul 28, 2026	30.06	30.28	27.81	27.98	27.98	-7.41%	890,487
Jul 27, 2026	30.11	31.29	30.10	30.22	30.22	1.96%	948,742
Jul 24, 2026	30.87	31.17	29.61	29.64	29.64	-2.98%	1,093,346
Jul 23, 2026	30.66	31.31	30.14	30.55	30.55	-3.63%	872,307
Jul 22, 2026	31.88	32.63	31.21	31.70	31.70	-1.98%	702,046
Jul 21, 2026	30.45	32.44	29.67	32.34	32.34	9.00%	1,697,184
Jul 20, 2026	31.73	32.19	29.56	29.67	29.67	-6.34%	1,638,533
Jul 17, 2026	30.74	32.09	30.70	31.68	31.68	2.03%	704,411
Jul 16, 2026	31.95	33.23	31.01	31.05	31.05	-2.91%	1,026,611
Jul 15, 2026	33.16	33.91	31.62	31.98	31.98	-3.94%	1,035,328
Jul 14, 2026	33.31	34.23	33.01	33.29	33.29	0.03%	638,441
Jul 13, 2026	34.78	34.97	33.24	33.28	33.28	-5.62%	486,049
Jul 10, 2026	36.01	36.17	34.15	35.26	35.26	-1.84%	564,264
Jul 9, 2026	35.82	36.30	35.25	35.92	35.92	0.25%	884,104
Jul 8, 2026	36.66	37.31	35.02	35.83	35.83	-3.14%	716,991
Jul 7, 2026	35.36	37.37	34.27	36.99	36.99	5.99%	958,712
Jul 6, 2026	34.85	36.14	33.81	34.90	34.90	0.20%	932,485
Jul 2, 2026	35.27	36.34	33.87	34.83	34.83	-0.97%	1,202,515
Jul 1, 2026	34.33	35.40	34.06	35.17	35.17	3.78%	894,819
Jun 30, 2026	34.59	34.73	33.58	33.89	33.89	0.06%	1,077,412
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