NewAmsterdam Pharma Company N.V. (NAMSW)
NASDAQ: NAMSW · Real-Time Price · USD · Warrants
21.25
+1.21 (6.04%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.35 | 21.25 | 19.99 | 21.25 | 21.25 | 6.04% | 9,174 |
| Mar 31, 2026 | 20.04 | 20.07 | 20.04 | 20.04 | 20.04 | 8.85% | 545 |
| Mar 30, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -8.27% | 414 |
| Mar 25, 2026 | 19.66 | 20.07 | 19.63 | 20.07 | 20.07 | 10.27% | 1,315 |
| Mar 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -6.67% | 5,005 |
| Mar 20, 2026 | 19.49 | 19.50 | 19.49 | 19.50 | 19.50 | 5.41% | 500 |
| Mar 16, 2026 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | 6.26% | 21,440 |
| Mar 13, 2026 | 17.60 | 17.60 | 17.41 | 17.41 | 17.41 | -5.64% | 451 |
| Mar 9, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.81% | 103 |
| Mar 6, 2026 | 19.14 | 19.14 | 18.60 | 18.60 | 18.60 | -7.23% | 255 |
| Mar 3, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -22.80% | 341 |
| Feb 18, 2026 | 25.98 | 25.98 | 25.94 | 25.97 | 25.97 | 12.04% | 602 |
| Feb 17, 2026 | 23.15 | 23.18 | 23.15 | 23.18 | 23.18 | - | 866 |
| Feb 13, 2026 | 23.18 | 23.20 | 23.18 | 23.18 | 23.18 | 0.13% | 600 |
| Feb 12, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2.89% | 700 |
| Feb 9, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 10.78% | 3,326 |
| Feb 5, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -5.14% | 745 |
| Feb 4, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 7.05% | 150 |
| Feb 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.83% | 2,994 |
| Jan 30, 2026 | 19.81 | 19.81 | 19.45 | 19.45 | 19.45 | -2.11% | 400 |
| Jan 29, 2026 | 19.75 | 19.90 | 19.75 | 19.87 | 19.87 | -0.80% | 751 |
| Jan 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -12.46% | 267 |
| Jan 22, 2026 | 22.38 | 23.16 | 22.38 | 22.88 | 22.88 | 4.00% | 2,000 |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.67% | 610 |
| Jan 20, 2026 | 20.60 | 20.82 | 20.60 | 20.82 | 20.82 | 2.76% | 560 |
| Jan 14, 2026 | 20.84 | 20.84 | 20.26 | 20.26 | 20.26 | -15.41% | 1,013 |
| Jan 8, 2026 | 19.88 | 23.95 | 19.88 | 23.95 | 23.95 | 3.68% | 440 |
| Jan 2, 2026 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | 0.43% | 220 |
| Dec 30, 2025 | 22.29 | 23.02 | 22.28 | 23.00 | 23.00 | 17.17% | 1,876 |
| Dec 29, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -16.47% | 535 |
| Dec 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.26% | 974 |
| Dec 19, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 3.54% | 229 |
| Dec 18, 2025 | 22.25 | 22.25 | 21.77 | 21.77 | 21.77 | -2.16% | 1,398 |
| Dec 17, 2025 | 27.56 | 27.61 | 22.22 | 22.25 | 22.25 | -10.64% | 2,042 |
| Dec 11, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.36% | 1,053 |
| Dec 8, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -6.43% | 163 |
| Dec 5, 2025 | 23.80 | 25.75 | 23.80 | 25.75 | 25.75 | 2.16% | 307 |
| Dec 3, 2025 | 26.80 | 26.80 | 24.30 | 25.20 | 25.20 | -7.69% | 2,020 |
| Dec 2, 2025 | 27.74 | 27.74 | 27.30 | 27.30 | 27.30 | -8.08% | 300 |
| Nov 28, 2025 | 29.73 | 29.73 | 29.70 | 29.70 | 29.70 | -0.90% | 1,000 |
| Nov 26, 2025 | 29.99 | 29.99 | 29.97 | 29.97 | 29.97 | 4.06% | 630 |
| Nov 25, 2025 | 28.50 | 29.00 | 28.50 | 28.80 | 28.80 | 1.27% | 9,389 |
| Nov 20, 2025 | 29.50 | 29.50 | 28.44 | 28.44 | 28.44 | -5.07% | 215 |
| Nov 19, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 5.79% | 333 |
| Nov 11, 2025 | 26.18 | 28.69 | 26.18 | 28.32 | 28.32 | 2.98% | 9,985 |
| Nov 10, 2025 | 27.50 | 27.50 | 27.46 | 27.50 | 27.50 | 1.89% | 1,202 |
| Nov 5, 2025 | 26.12 | 26.99 | 26.12 | 26.99 | 26.99 | 5.59% | 1,087 |
| Nov 4, 2025 | 25.56 | 25.57 | 25.56 | 25.56 | 25.56 | 2.86% | 591 |
| Nov 3, 2025 | 25.40 | 25.40 | 24.85 | 24.85 | 24.85 | -7.89% | 1,934 |
| Oct 31, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.17% | 165 |