NewAmsterdam Pharma N.V. (NAMS)
NASDAQ: NAMS
· Real-Time Price · USD
25.38
0.21 (0.83%)
At close: Aug 15, 2025, 1:20 PM
NAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.72 | 25.72 | 24.73 | 25.17 | 25.17 | -2.29% | 606,186 |
| 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% | 700,400 |
| 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% | 557,900 |
| 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% | 1,192,800 |
| 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% | 573,300 |
| 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% | 782,200 |
| Jul 23, 2025 | 23.17 | 24.82 | 22.79 | 23.98 | 23.98 | 4.58% | 892,900 |
| 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% | 951,600 |