Skip to main content
logo
NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
20.19
-1.06 (-4.99%)
At close: Oct 13, 2026, 4:00 PM EDT
20.20
+0.01 (0.05%)
After-hours: Oct 13, 2026, 7:30 PM EDT

NAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202621.2021.3420.0420.1920.19-4.99%989,721
Oct 12, 202621.2821.9721.0421.2521.25-1.51%812,288
Oct 9, 202621.2521.7921.0221.5821.581.48%1,264,118
Oct 8, 202622.0022.1320.9121.2621.26-3.93%1,665,006
Oct 7, 202622.0722.7221.8522.1322.13-0.63%1,377,402
Oct 6, 202623.0623.1121.4422.2722.27-2.32%1,264,724
Oct 5, 202622.8423.3422.2322.8022.80-1.72%1,182,347
Oct 2, 202624.6024.7522.6723.2023.20-3.97%1,548,923
Oct 1, 202624.2324.8424.0624.1624.16-0.66%1,628,338
Sep 30, 202624.0025.1223.9624.3224.322.14%2,270,418
Sep 29, 202623.5224.5423.2623.8123.810.98%1,075,590
Sep 28, 202622.5024.2122.2523.5823.584.43%2,056,742
Sep 25, 202622.9322.9622.3522.5822.58-0.70%1,135,991
Sep 24, 202622.4723.1921.9522.7422.740.26%1,824,214
Sep 23, 202623.3123.3222.0822.6822.68-2.74%2,265,376
Sep 22, 202622.9123.7322.1323.3223.323.28%2,869,258
Sep 21, 202622.9523.2021.6822.5822.580.40%3,530,571
Sep 18, 202621.6222.5021.2922.4922.492.55%2,076,380
Sep 17, 202621.5923.1121.4621.9321.933.54%2,310,534
Sep 16, 202622.0722.1521.0221.1821.180.09%1,238,523
Sep 15, 202622.3222.6321.0821.1621.16-5.37%1,732,909
Sep 14, 202622.9622.9622.3422.3622.36-1.93%1,079,097
Sep 11, 202622.1123.0021.2322.8022.804.30%1,596,533
Sep 10, 202622.4422.9521.8021.8621.86-4.08%2,728,897
Sep 9, 202625.3525.5322.3422.7922.79-11.08%2,318,455
Sep 8, 202624.0226.1923.2425.6325.630.91%3,801,430
Sep 4, 202625.6525.7525.1025.4025.40-1.74%709,503
Sep 3, 202625.6825.9925.2425.8525.851.02%581,376
Sep 2, 202625.1526.0125.0025.5925.592.69%979,908
Sep 1, 202625.2725.4324.8024.9224.92-1.66%714,358
Aug 31, 202625.6525.6524.8025.3425.34-2.16%1,546,249
Aug 28, 202626.6626.8825.5325.9025.90-3.32%1,036,086
Aug 27, 202627.1527.6026.6726.7926.79-2.23%626,831
Aug 26, 202627.2227.6126.7127.4027.400.22%758,725
Aug 25, 202627.0028.0127.0027.3427.341.82%1,986,401
Aug 24, 202627.8027.9726.6726.8526.85-3.66%1,154,211
Aug 21, 202627.9928.3527.6627.8727.870.32%525,432
Aug 20, 202628.2628.4327.5327.7827.78-2.63%744,358
Aug 19, 202628.0028.7627.6428.5328.534.70%1,032,236
Aug 18, 202626.6627.8226.4327.2527.251.30%948,916
Aug 17, 202626.9327.3926.5126.9026.90-0.30%834,973
Aug 14, 202626.2627.0626.0126.9826.981.16%959,915
Aug 13, 202627.8528.0326.6326.6726.67-4.17%1,225,351
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