Skip to main content
NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
18.57
+0.12 (0.65%)
At close: Jun 27, 2025, 4:00 PM
19.30
+0.73 (3.93%)
After-hours: Jun 27, 2025, 4:31 PM EDT

NAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.6518.9718.3918.5718.570.65%1,237,015
Jun 26, 202518.2618.6017.9118.4518.450.65%755,738
Jun 25, 202518.3418.8017.6718.3318.33-0.38%946,340
Jun 24, 202518.3218.7617.8118.4018.401.04%882,885
Jun 23, 202517.7618.3817.6318.2118.211.39%915,466
Jun 20, 202519.0119.0117.7617.9617.96-1.32%1,006,111
Jun 18, 202518.3818.9318.0118.2018.20-1.57%634,918
Jun 17, 202520.0720.1118.4418.4918.49-6.38%946,007
Jun 16, 202520.2120.4018.6019.7519.75-2.28%2,459,009
Jun 13, 202520.8721.9120.0020.2120.21-3.90%557,950
Jun 12, 202520.4221.7120.1621.0321.032.59%959,953
Jun 11, 202522.0022.0020.0620.5020.50-6.14%1,481,487
Jun 10, 202520.9022.2520.3821.8421.848.33%1,539,396
Jun 9, 202521.4021.4919.6120.1620.160.10%866,715
Jun 6, 202519.7120.4219.6220.1420.143.23%1,010,085
Jun 5, 202519.3119.5818.6619.5119.510.62%1,089,689
Jun 4, 202519.0620.0818.7819.3919.393.75%1,306,366
Jun 3, 202519.1019.2418.6418.6918.69-1.27%703,429
Jun 2, 202518.3019.0617.8018.9318.934.53%759,414
May 30, 202517.4618.2616.9518.1118.112.72%1,010,493
May 29, 202517.4717.7117.0617.6317.631.85%359,498
May 28, 202517.0717.5116.7917.3117.311.76%539,457
May 27, 202517.8918.1516.9417.0117.01-3.41%807,363
May 23, 202518.0318.4817.5017.6117.61-3.67%274,691
May 22, 202518.3918.7018.1318.2818.28-1.24%340,597
May 21, 202519.3219.4218.3218.5118.51-4.34%468,348
May 20, 202519.0319.5818.4719.3519.351.68%503,990
May 19, 202518.7619.2518.3919.0319.030.79%526,573
May 16, 202518.8119.2018.5518.8818.880.96%501,215
May 15, 202518.8019.2218.3518.7018.70-0.27%670,715
May 14, 202518.9519.6018.2518.7518.75-910,139
May 13, 202519.1919.1918.3118.7518.75-2.45%654,731
May 12, 202518.8919.4018.5019.2219.224.63%621,789
May 9, 202519.2919.8318.2718.3718.37-4.67%974,266
May 8, 202518.9220.9117.4919.2719.271.85%1,326,932
May 7, 202519.2419.4218.5518.9218.92-0.42%964,836
May 6, 202520.0620.0618.5319.0019.00-6.13%1,359,846
May 5, 202519.8720.4519.5120.2420.241.05%584,988
May 2, 202520.0220.3419.7220.0320.03-489,847
May 1, 202519.3720.1118.7020.0320.034.70%682,071
Apr 30, 202518.4019.9817.7719.1319.133.13%864,932
Apr 29, 202517.8018.6217.4318.5518.554.04%424,048
Apr 28, 202517.6218.0917.5117.8317.831.77%357,200
Apr 25, 202517.3517.6917.1117.5217.520.29%345,323
Apr 24, 202517.2717.8817.0017.4717.471.16%634,042
Apr 23, 202517.2517.5716.7517.2717.272.86%371,391
Apr 22, 202516.4517.3316.2016.7916.793.26%296,053
Apr 21, 202515.9416.7015.8216.2616.26-0.49%302,175
Apr 17, 202516.0816.5916.0016.3416.341.93%277,249
Apr 16, 202515.8816.2815.7216.0316.03-0.19%292,553