NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
25.76
+0.76 (3.04%)
At close: Aug 13, 2025, 4:00 PM
26.28
+0.52 (2.02%)
Pre-market: Aug 14, 2025, 7:17 AM EDT
NAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.19 | 25.80 | 24.95 | 25.76 | 25.76 | 3.04% | 579,932 |
| Aug 12, 2025 | 24.59 | 25.18 | 24.09 | 25.00 | 25.00 | 2.59% | 1,140,334 |
| Aug 11, 2025 | 24.88 | 25.06 | 23.69 | 24.37 | 24.37 | -3.71% | 948,848 |
| Aug 8, 2025 | 23.35 | 25.85 | 23.23 | 25.31 | 25.31 | 10.24% | 1,881,907 |
| Aug 7, 2025 | 23.73 | 23.85 | 22.26 | 22.96 | 22.96 | -2.79% | 700,386 |
| Aug 6, 2025 | 21.65 | 23.65 | 21.23 | 23.62 | 23.62 | 8.70% | 931,224 |
| Aug 5, 2025 | 21.74 | 22.39 | 21.62 | 21.73 | 21.73 | 0.32% | 529,027 |
| Aug 4, 2025 | 21.42 | 21.84 | 21.24 | 21.66 | 21.66 | 1.79% | 422,526 |
| Aug 1, 2025 | 21.48 | 22.01 | 21.14 | 21.28 | 21.28 | -2.43% | 557,855 |
| Jul 31, 2025 | 22.43 | 22.88 | 21.56 | 21.81 | 21.81 | -2.76% | 655,915 |
| Jul 30, 2025 | 23.36 | 23.59 | 21.55 | 22.43 | 22.43 | -1.54% | 1,192,780 |
| Jul 29, 2025 | 23.36 | 23.76 | 22.47 | 22.78 | 22.78 | -2.73% | 645,212 |
| Jul 28, 2025 | 23.75 | 24.18 | 23.36 | 23.42 | 23.42 | -0.76% | 573,296 |
| Jul 25, 2025 | 23.59 | 23.81 | 22.79 | 23.60 | 23.60 | 0.90% | 727,617 |
| Jul 24, 2025 | 23.99 | 24.06 | 22.88 | 23.39 | 23.39 | -2.46% | 782,177 |
| Jul 23, 2025 | 23.17 | 24.82 | 22.79 | 23.98 | 23.98 | 4.58% | 892,867 |
| Jul 22, 2025 | 22.16 | 22.98 | 22.00 | 22.93 | 22.93 | 1.64% | 1,186,151 |
| Jul 21, 2025 | 22.54 | 23.04 | 22.17 | 22.56 | 22.56 | 1.62% | 881,149 |
| Jul 18, 2025 | 21.98 | 22.62 | 21.75 | 22.20 | 22.20 | 1.00% | 951,565 |
| Jul 17, 2025 | 20.69 | 22.10 | 20.53 | 21.98 | 21.98 | 5.07% | 599,934 |
| Jul 16, 2025 | 21.21 | 21.61 | 20.88 | 20.92 | 20.92 | -0.48% | 431,446 |
| Jul 15, 2025 | 22.31 | 22.58 | 21.00 | 21.02 | 21.02 | -5.19% | 445,146 |
| Jul 14, 2025 | 21.56 | 22.75 | 21.01 | 22.17 | 22.17 | 2.92% | 1,019,870 |
| Jul 11, 2025 | 21.85 | 22.13 | 21.25 | 21.54 | 21.54 | -2.18% | 679,035 |
| Jul 10, 2025 | 21.56 | 22.15 | 21.46 | 22.02 | 22.02 | 1.76% | 739,531 |
| Jul 9, 2025 | 20.21 | 22.00 | 20.21 | 21.64 | 21.64 | 8.09% | 1,437,861 |
| Jul 8, 2025 | 19.53 | 20.27 | 19.28 | 20.02 | 20.02 | 2.88% | 898,811 |
| Jul 7, 2025 | 19.72 | 19.85 | 19.22 | 19.46 | 19.46 | -1.96% | 787,206 |
| Jul 3, 2025 | 19.07 | 20.05 | 18.70 | 19.85 | 19.85 | 4.69% | 666,631 |
| Jul 2, 2025 | 18.09 | 19.13 | 18.08 | 18.96 | 18.96 | 4.06% | 1,238,116 |
| Jul 1, 2025 | 18.01 | 18.76 | 17.97 | 18.22 | 18.22 | 0.61% | 612,115 |
| Jun 30, 2025 | 18.46 | 18.70 | 18.06 | 18.11 | 18.11 | -2.48% | 1,159,348 |
| Jun 27, 2025 | 18.65 | 18.97 | 18.39 | 18.57 | 18.57 | 0.65% | 1,237,015 |
| Jun 26, 2025 | 18.26 | 18.60 | 17.91 | 18.45 | 18.45 | 0.65% | 755,738 |
| Jun 25, 2025 | 18.34 | 18.80 | 17.67 | 18.33 | 18.33 | -0.38% | 946,340 |
| Jun 24, 2025 | 18.32 | 18.76 | 17.81 | 18.40 | 18.40 | 1.04% | 882,885 |
| Jun 23, 2025 | 17.76 | 18.38 | 17.63 | 18.21 | 18.21 | 1.39% | 915,466 |
| Jun 20, 2025 | 19.01 | 19.01 | 17.76 | 17.96 | 17.96 | -1.32% | 1,006,111 |
| Jun 18, 2025 | 18.38 | 18.93 | 18.01 | 18.20 | 18.20 | -1.57% | 634,918 |
| Jun 17, 2025 | 20.07 | 20.11 | 18.44 | 18.49 | 18.49 | -6.38% | 946,007 |
| Jun 16, 2025 | 20.21 | 20.40 | 18.60 | 19.75 | 19.75 | -2.28% | 2,459,009 |
| Jun 13, 2025 | 20.87 | 21.91 | 20.00 | 20.21 | 20.21 | -3.90% | 557,950 |
| Jun 12, 2025 | 20.42 | 21.71 | 20.16 | 21.03 | 21.03 | 2.59% | 959,953 |
| Jun 11, 2025 | 22.00 | 22.00 | 20.06 | 20.50 | 20.50 | -6.14% | 1,481,487 |
| Jun 10, 2025 | 20.90 | 22.25 | 20.38 | 21.84 | 21.84 | 8.33% | 1,539,396 |
| Jun 9, 2025 | 21.40 | 21.49 | 19.61 | 20.16 | 20.16 | 0.10% | 866,715 |
| Jun 6, 2025 | 19.71 | 20.42 | 19.62 | 20.14 | 20.14 | 3.23% | 1,010,085 |
| Jun 5, 2025 | 19.31 | 19.58 | 18.66 | 19.51 | 19.51 | 0.62% | 1,089,689 |
| Jun 4, 2025 | 19.06 | 20.08 | 18.78 | 19.39 | 19.39 | 3.75% | 1,306,366 |
| Jun 3, 2025 | 19.10 | 19.24 | 18.64 | 18.69 | 18.69 | -1.27% | 703,429 |