NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
19.22
+0.85 (4.63%)
At close: May 12, 2025, 4:00 PM
19.22
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT
NAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.89 | 19.40 | 18.50 | 19.22 | 19.22 | 4.63% | 621,340 |
| May 9, 2025 | 19.29 | 19.83 | 18.27 | 18.37 | 18.37 | -4.67% | 974,266 |
| May 8, 2025 | 18.92 | 20.91 | 17.49 | 19.27 | 19.27 | 1.85% | 1,326,932 |
| May 7, 2025 | 19.24 | 19.42 | 18.55 | 18.92 | 18.92 | -0.42% | 964,836 |
| May 6, 2025 | 20.06 | 20.06 | 18.53 | 19.00 | 19.00 | -6.13% | 1,359,846 |
| May 5, 2025 | 19.87 | 20.45 | 19.51 | 20.24 | 20.24 | 1.05% | 584,988 |
| May 2, 2025 | 20.02 | 20.34 | 19.72 | 20.03 | 20.03 | - | 489,847 |
| May 1, 2025 | 19.37 | 20.11 | 18.70 | 20.03 | 20.03 | 4.70% | 682,071 |
| Apr 30, 2025 | 18.40 | 19.98 | 17.77 | 19.13 | 19.13 | 3.13% | 864,932 |
| Apr 29, 2025 | 17.80 | 18.62 | 17.43 | 18.55 | 18.55 | 4.04% | 424,048 |
| Apr 28, 2025 | 17.62 | 18.09 | 17.51 | 17.83 | 17.83 | 1.77% | 357,200 |
| Apr 25, 2025 | 17.35 | 17.69 | 17.11 | 17.52 | 17.52 | 0.29% | 345,323 |
| Apr 24, 2025 | 17.27 | 17.88 | 17.00 | 17.47 | 17.47 | 1.16% | 634,042 |
| Apr 23, 2025 | 17.25 | 17.57 | 16.75 | 17.27 | 17.27 | 2.86% | 371,391 |
| Apr 22, 2025 | 16.45 | 17.33 | 16.20 | 16.79 | 16.79 | 3.26% | 296,053 |
| Apr 21, 2025 | 15.94 | 16.70 | 15.82 | 16.26 | 16.26 | -0.49% | 302,175 |
| Apr 17, 2025 | 16.08 | 16.59 | 16.00 | 16.34 | 16.34 | 1.93% | 277,249 |
| Apr 16, 2025 | 15.88 | 16.28 | 15.72 | 16.03 | 16.03 | -0.19% | 292,553 |
| Apr 15, 2025 | 16.35 | 17.27 | 15.70 | 16.06 | 16.06 | -2.19% | 702,144 |
| Apr 14, 2025 | 15.50 | 16.55 | 14.92 | 16.42 | 16.42 | 8.60% | 1,038,039 |
| Apr 11, 2025 | 14.89 | 16.17 | 14.62 | 15.12 | 15.12 | 1.48% | 567,215 |
| Apr 10, 2025 | 15.79 | 15.79 | 14.41 | 14.90 | 14.90 | -6.05% | 602,999 |
| Apr 9, 2025 | 14.80 | 16.64 | 14.28 | 15.86 | 15.86 | 4.62% | 1,828,277 |
| Apr 8, 2025 | 16.32 | 16.65 | 14.74 | 15.16 | 15.16 | -4.41% | 1,634,605 |
| Apr 7, 2025 | 15.00 | 16.02 | 14.06 | 15.86 | 15.86 | 0.32% | 1,548,847 |
| Apr 4, 2025 | 17.41 | 18.00 | 15.43 | 15.81 | 15.81 | -12.17% | 2,057,107 |
| Apr 3, 2025 | 17.75 | 18.03 | 16.89 | 18.00 | 18.00 | -1.15% | 1,362,938 |
| Apr 2, 2025 | 18.50 | 18.66 | 17.64 | 18.21 | 18.21 | -0.92% | 1,432,215 |
| Apr 1, 2025 | 20.18 | 20.45 | 17.99 | 18.38 | 18.38 | -10.21% | 2,585,205 |
| Mar 31, 2025 | 21.72 | 22.06 | 19.54 | 20.47 | 20.47 | -5.93% | 1,518,450 |
| Mar 28, 2025 | 22.20 | 22.89 | 21.55 | 21.76 | 21.76 | -2.90% | 690,361 |
| Mar 27, 2025 | 22.66 | 23.02 | 22.11 | 22.41 | 22.41 | -0.66% | 827,728 |
| Mar 26, 2025 | 23.14 | 23.34 | 22.05 | 22.56 | 22.56 | -3.63% | 1,113,645 |
| Mar 25, 2025 | 24.40 | 24.40 | 23.32 | 23.41 | 23.41 | -2.46% | 1,070,865 |
| Mar 24, 2025 | 24.51 | 24.51 | 23.36 | 24.00 | 24.00 | 0.54% | 965,107 |
| Mar 21, 2025 | 23.62 | 24.20 | 23.60 | 23.87 | 23.87 | -0.83% | 1,277,310 |
| Mar 20, 2025 | 23.63 | 24.50 | 23.49 | 24.07 | 24.07 | 1.95% | 1,315,380 |
| Mar 19, 2025 | 23.53 | 24.01 | 23.00 | 23.61 | 23.61 | -0.25% | 1,018,715 |
| Mar 18, 2025 | 23.18 | 23.94 | 22.76 | 23.67 | 23.67 | 1.41% | 1,004,302 |
| Mar 17, 2025 | 23.45 | 23.77 | 23.12 | 23.34 | 23.34 | -0.13% | 1,435,402 |
| Mar 14, 2025 | 23.71 | 24.00 | 22.76 | 23.37 | 23.37 | -0.89% | 1,382,997 |
| Mar 13, 2025 | 23.32 | 23.86 | 22.52 | 23.58 | 23.58 | 0.94% | 1,108,854 |
| Mar 12, 2025 | 22.98 | 23.55 | 22.54 | 23.36 | 23.36 | 2.10% | 1,217,267 |
| Mar 11, 2025 | 23.37 | 23.89 | 22.21 | 22.88 | 22.88 | -2.10% | 1,818,226 |
| Mar 10, 2025 | 23.76 | 23.86 | 22.58 | 23.37 | 23.37 | -1.81% | 952,616 |
| Mar 7, 2025 | 23.73 | 24.23 | 22.81 | 23.80 | 23.80 | 1.28% | 1,371,557 |
| Mar 6, 2025 | 22.80 | 23.86 | 22.32 | 23.50 | 23.50 | 2.09% | 2,519,576 |
| Mar 5, 2025 | 21.18 | 23.04 | 21.00 | 23.02 | 23.02 | 7.07% | 924,306 |
| Mar 4, 2025 | 20.28 | 22.17 | 19.36 | 21.50 | 21.50 | 6.07% | 2,773,460 |
| Mar 3, 2025 | 21.09 | 21.42 | 20.17 | 20.27 | 20.27 | -3.48% | 844,577 |