NewAmsterdam Pharma Company N.V. (NAMSW)
NASDAQ: NAMSW · Real-Time Price · USD · Warrants
9.55
-0.39 (-3.92%)
Jul 16, 2025, 4:00 PM - Market closed
NAMSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.25 | 10.25 | 9.94 | 9.94 | 9.94 | -6.14% | 9,078 |
| Jul 14, 2025 | 10.47 | 11.09 | 10.47 | 10.59 | 10.59 | 0.38% | 4,339 |
| Jul 11, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.34% | 123 |
| Jul 10, 2025 | 10.59 | 10.81 | 10.11 | 10.41 | 10.41 | 5.15% | 6,915 |
| Jul 9, 2025 | 9.24 | 11.00 | 9.23 | 9.90 | 9.90 | 4.21% | 19,934 |
| Jul 8, 2025 | 9.27 | 9.70 | 8.41 | 9.50 | 9.50 | 3.15% | 15,200 |
| Jul 7, 2025 | 9.83 | 9.83 | 8.49 | 9.21 | 9.21 | 15.13% | 1,380 |
| Jul 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 50 |
| Jul 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 30, 2025 | 8.01 | 9.10 | 8.00 | 8.00 | 8.00 | -0.74% | 2,513 |
| Jun 27, 2025 | 8.22 | 8.37 | 7.80 | 8.06 | 8.06 | 1.38% | 6,078 |
| Jun 26, 2025 | 9.27 | 9.70 | 7.84 | 7.95 | 7.95 | -13.30% | 25,357 |
| Jun 25, 2025 | 9.75 | 9.75 | 8.30 | 9.17 | 9.17 | -6.14% | 17,100 |
| Jun 24, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | - |
| Jun 23, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 3 |
| Jun 20, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 5 |
| Jun 18, 2025 | 10.30 | 10.30 | 9.55 | 9.77 | 9.77 | 10.77% | 4,008 |
| Jun 17, 2025 | 9.94 | 10.40 | 8.82 | 8.82 | 8.82 | -7.55% | 4,955 |
| Jun 16, 2025 | 8.94 | 10.78 | 8.50 | 9.54 | 9.54 | 1.38% | 22,685 |
| Jun 13, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -6.55% | 312 |
| Jun 12, 2025 | 10.35 | 10.35 | 9.85 | 10.07 | 10.07 | -2.71% | 1,302 |
| Jun 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 200 |
| Jun 10, 2025 | 9.81 | 10.70 | 9.81 | 10.35 | 10.35 | 11.77% | 12,731 |
| Jun 9, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 5.47% | 165 |
| Jun 6, 2025 | 9.04 | 9.56 | 8.78 | 8.78 | 8.78 | -8.35% | 7,842 |
| Jun 5, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 944 |
| Jun 4, 2025 | 9.50 | 9.69 | 8.98 | 9.58 | 9.58 | 5.97% | 13,693 |
| Jun 3, 2025 | 9.48 | 9.48 | 8.98 | 9.04 | 9.04 | 16.49% | 803 |
| Jun 2, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 12 |
| May 30, 2025 | 7.78 | 7.78 | 7.45 | 7.76 | 7.76 | 2.78% | 2,422 |
| May 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 5.52% | 142 |
| May 28, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -3.83% | 498 |
| May 27, 2025 | 8.40 | 8.40 | 7.44 | 7.44 | 7.44 | -7.12% | 1,716 |
| May 23, 2025 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | -8.56% | 425 |
| May 22, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| May 21, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| May 20, 2025 | 8.97 | 8.97 | 8.76 | 8.76 | 8.76 | 0.23% | 1,509 |
| May 19, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 61 |
| May 16, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 44 |
| May 15, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 61 |
| May 14, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.56% | 274 |
| May 13, 2025 | 8.98 | 9.03 | 8.05 | 8.05 | 8.05 | -7.99% | 1,483 |
| May 12, 2025 | 8.42 | 8.75 | 8.07 | 8.75 | 8.75 | 5.42% | 1,210 |
| May 9, 2025 | 8.72 | 8.72 | 8.30 | 8.30 | 8.30 | -13.63% | 832 |
| May 8, 2025 | 8.40 | 9.70 | 8.31 | 9.61 | 9.61 | 10.46% | 5,679 |
| May 7, 2025 | 8.99 | 8.99 | 8.70 | 8.70 | 8.70 | 0.69% | 500 |
| May 6, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -7.49% | 240 |
| May 5, 2025 | 8.88 | 9.45 | 8.88 | 9.34 | 9.34 | 1.08% | 1,370 |
| May 2, 2025 | 8.90 | 9.30 | 8.90 | 9.24 | 9.24 | 0.11% | 1,340 |