NewAmsterdam Pharma Company N.V. NAMS
NASDAQ · United States · Health Technology
$24.63+0.30 (+1.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.64 | +1.32% | $24.23 | $24.82 | $24.17 | 588.56K |
| 2026-09-30 | $24.32 | +2.14% | $24.00 | $25.12 | $23.96 | 2.27M |
| 2026-09-29 | $23.81 | +0.98% | $23.52 | $24.54 | $23.26 | 1.07M |
| 2026-09-28 | $23.58 | +4.43% | $22.50 | $24.21 | $22.25 | 2.06M |
| 2026-09-25 | $22.58 | -0.70% | $22.93 | $22.96 | $22.35 | 1.14M |
| 2026-09-24 | $22.74 | +0.26% | $22.47 | $23.19 | $21.95 | 1.82M |
| 2026-09-23 | $22.68 | -2.74% | $23.31 | $23.32 | $22.08 | 2.27M |
| 2026-09-22 | $23.32 | +3.28% | $22.91 | $23.73 | $22.13 | 2.87M |
| 2026-09-21 | $22.58 | +0.40% | $22.95 | $23.20 | $21.68 | 3.53M |
| 2026-09-18 | $22.49 | +2.55% | $21.62 | $22.50 | $21.29 | 2.08M |
| 2026-09-17 | $21.93 | +3.54% | $21.59 | $23.11 | $21.45 | 2.31M |
| 2026-09-16 | $21.18 | +0.09% | $22.07 | $22.15 | $21.02 | 1.24M |
| 2026-09-15 | $21.16 | -5.37% | $22.32 | $22.63 | $21.08 | 1.73M |
| 2026-09-14 | $22.36 | -1.93% | $22.96 | $22.96 | $22.34 | 1.08M |
| 2026-09-11 | $22.80 | +4.30% | $22.11 | $23.00 | $21.23 | 1.60M |
| 2026-09-10 | $21.86 | -4.08% | $22.44 | $22.95 | $21.80 | 2.73M |
| 2026-09-09 | $22.79 | -11.08% | $25.34 | $25.52 | $22.34 | 2.32M |
| 2026-09-08 | $25.63 | +0.91% | $24.02 | $26.19 | $23.24 | 3.80M |
| 2026-09-04 | $25.40 | -1.74% | $25.65 | $25.75 | $25.10 | 709.50K |
| 2026-09-03 | $25.85 | +1.02% | $25.68 | $25.99 | $25.24 | 581.30K |
| 2026-09-02 | $25.59 | +2.69% | $25.15 | $26.00 | $25.00 | 979.90K |
| 2026-09-01 | $24.92 | -1.66% | $25.27 | $25.43 | $24.80 | 714.40K |
| 2026-08-31 | $25.34 | -2.16% | $25.65 | $25.65 | $24.80 | 1.55M |
| 2026-08-28 | $25.90 | -3.32% | $26.66 | $26.88 | $25.53 | 1.04M |
| 2026-08-27 | $26.79 | -2.23% | $27.15 | $27.60 | $26.67 | 626.80K |
| 2026-08-26 | $27.40 | +0.22% | $27.22 | $27.61 | $26.71 | 758.70K |
| 2026-08-25 | $27.34 | +1.82% | $27.00 | $28.01 | $27.00 | 1.99M |
| 2026-08-24 | $26.85 | -3.66% | $27.80 | $27.97 | $26.67 | 1.15M |
| 2026-08-21 | $27.87 | +0.32% | $27.99 | $28.35 | $27.66 | 525.40K |
| 2026-08-20 | $27.78 | -2.63% | $28.26 | $28.43 | $27.53 | 744.40K |
| 2026-08-19 | $28.53 | +4.70% | $28.00 | $28.76 | $27.64 | 1.03M |
| 2026-08-18 | $27.25 | +1.30% | $26.66 | $27.82 | $26.43 | 948.90K |
| 2026-08-17 | $26.90 | -0.30% | $26.93 | $27.39 | $26.51 | 834.90K |
| 2026-08-14 | $26.98 | +1.16% | $26.26 | $27.06 | $26.01 | 959.70K |
| 2026-08-13 | $26.67 | -4.17% | $27.85 | $28.03 | $26.63 | 1.23M |
| 2026-08-12 | $27.83 | +0.76% | $27.94 | $28.18 | $27.45 | 1.63M |
| 2026-08-11 | $27.62 | -1.29% | $27.95 | $28.63 | $27.29 | 2.34M |
| 2026-08-10 | $27.98 | +0.07% | $28.08 | $28.97 | $27.43 | 901.80K |
| 2026-08-07 | $27.96 | +1.05% | $28.05 | $28.23 | $27.51 | 572.00K |
| 2026-08-06 | $27.67 | +0.91% | $27.63 | $27.98 | $27.30 | 1.65M |
| 2026-08-05 | $27.42 | -0.47% | $27.33 | $27.84 | $25.74 | 1.65M |
| 2026-08-04 | $27.55 | +0.22% | $27.82 | $28.06 | $27.00 | 1.08M |
| 2026-08-03 | $27.49 | -1.08% | $27.67 | $27.89 | $26.91 | 1.01M |
| 2026-07-31 | $27.79 | -2.35% | $28.37 | $28.76 | $27.31 | 956.60K |
| 2026-07-30 | $28.46 | +1.97% | $27.93 | $28.72 | $26.99 | 611.40K |
| 2026-07-29 | $27.91 | -0.25% | $28.25 | $29.13 | $27.44 | 1.30M |
| 2026-07-28 | $27.98 | -7.41% | $30.06 | $30.28 | $27.81 | 890.50K |
| 2026-07-27 | $30.22 | +1.96% | $30.11 | $31.29 | $30.10 | 948.70K |
| 2026-07-24 | $29.64 | -2.98% | $30.87 | $31.17 | $29.61 | 1.09M |
| 2026-07-23 | $30.55 | -3.63% | $30.66 | $31.31 | $30.14 | 872.00K |
| 2026-07-22 | $31.70 | -1.98% | $31.88 | $32.63 | $31.21 | 702.00K |
| 2026-07-21 | $32.34 | +9.00% | $30.45 | $32.44 | $29.67 | 1.70M |
| 2026-07-20 | $29.67 | -6.34% | $31.73 | $32.19 | $29.56 | 1.64M |
| 2026-07-17 | $31.68 | +2.03% | $30.74 | $32.08 | $30.70 | 704.40K |
| 2026-07-16 | $31.05 | -2.91% | $31.95 | $33.22 | $31.01 | 1.03M |
| 2026-07-15 | $31.98 | -3.94% | $33.16 | $33.90 | $31.62 | 1.04M |
| 2026-07-14 | $33.29 | +0.03% | $33.31 | $34.23 | $33.01 | 638.40K |
| 2026-07-13 | $33.28 | -5.62% | $34.78 | $34.97 | $33.24 | 486.00K |
| 2026-07-10 | $35.26 | -1.84% | $36.01 | $36.17 | $34.15 | 564.30K |
| 2026-07-09 | $35.92 | +0.25% | $35.82 | $36.29 | $35.25 | 884.10K |
| 2026-07-08 | $35.83 | -3.14% | $36.66 | $37.31 | $35.02 | 717.00K |
| 2026-07-07 | $36.99 | +5.99% | $35.36 | $37.37 | $34.27 | 958.70K |
| 2026-07-06 | $34.90 | +0.20% | $34.85 | $36.14 | $33.81 | 932.50K |
| 2026-07-02 | $34.83 | -0.97% | $35.27 | $36.34 | $33.87 | 1.20M |
| 2026-07-01 | $35.17 | +3.78% | $34.33 | $35.40 | $34.06 | 894.80K |
| 2026-06-30 | $33.89 | +0.06% | $34.59 | $34.73 | $33.58 | 1.08M |
| 2026-06-29 | $33.87 | +1.90% | $33.50 | $34.03 | $32.58 | 1.29M |
| 2026-06-26 | $33.24 | +4.76% | $31.56 | $33.41 | $31.56 | 1.58M |
| 2026-06-25 | $31.73 | -2.76% | $32.78 | $33.09 | $31.72 | 1.74M |
| 2026-06-24 | $32.63 | +3.92% | $31.55 | $33.04 | $31.50 | 1.24M |
| 2026-06-23 | $31.40 | +1.88% | $30.58 | $31.49 | $30.31 | 999.80K |
| 2026-06-22 | $30.82 | +3.32% | $30.13 | $30.95 | $29.70 | 2.03M |
| 2026-06-18 | $29.83 | -1.06% | $30.96 | $31.25 | $29.64 | 1.25M |
| 2026-06-17 | $30.15 | -0.13% | $30.20 | $30.91 | $29.75 | 954.30K |
| 2026-06-16 | $30.19 | -1.34% | $30.55 | $31.56 | $29.09 | 1.16M |
| 2026-06-15 | $30.60 | +0.66% | $31.03 | $31.48 | $30.45 | 694.90K |
| 2026-06-12 | $30.40 | +0.46% | $30.37 | $31.52 | $30.00 | 673.50K |
| 2026-06-11 | $30.26 | +3.17% | $29.35 | $30.43 | $29.13 | 2.05M |
| 2026-06-10 | $29.33 | -3.46% | $30.04 | $31.13 | $29.29 | 861.00K |
| 2026-06-09 | $30.38 | -1.84% | $31.46 | $32.04 | $29.61 | 1.11M |
| 2026-06-08 | $30.95 | -1.81% | $31.86 | $32.62 | $30.81 | 512.90K |
| 2026-06-05 | $31.52 | -3.52% | $32.40 | $33.26 | $30.90 | 1.11M |
| 2026-06-04 | $32.67 | +1.74% | $32.14 | $33.42 | $32.12 | 1.46M |
| 2026-06-03 | $32.11 | +1.26% | $31.69 | $32.46 | $31.32 | 1.70M |
| 2026-06-02 | $31.71 | -0.25% | $31.60 | $32.24 | $30.72 | 2.00M |
| 2026-06-01 | $31.79 | -5.61% | $33.12 | $33.24 | $31.69 | 1.85M |
| 2026-05-29 | $33.68 | -4.91% | $35.87 | $36.18 | $33.28 | 2.46M |
| 2026-05-28 | $35.42 | -3.12% | $36.42 | $36.73 | $35.22 | 894.80K |
| 2026-05-27 | $36.56 | +1.25% | $35.99 | $37.34 | $35.67 | 938.80K |
| 2026-05-26 | $36.11 | +1.89% | $35.88 | $36.21 | $35.00 | 814.50K |