NewAmsterdam Pharma N.V. (NAMS)
NASDAQ: NAMS
· Real-Time Price · USD
28.50
2.21 (8.41%)
At close: Sep 26, 2025, 3:59 PM
29.00
1.75%
After-hours: Sep 26, 2025, 07:27 PM EDT
NAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.22 | 28.61 | 26.00 | 28.50 | 28.50 | 8.41% | 755,945 |
| Sep 25, 2025 | 26.39 | 27.12 | 25.69 | 26.29 | 26.29 | -1.76% | 555,400 |
| Sep 24, 2025 | 26.52 | 27.21 | 26.35 | 26.76 | 26.76 | 0.34% | 617,332 |
| Sep 23, 2025 | 26.78 | 27.21 | 26.52 | 26.67 | 26.67 | -1.40% | 438,027 |
| Sep 22, 2025 | 26.69 | 27.34 | 25.91 | 27.05 | 27.05 | 1.35% | 712,000 |
| Sep 19, 2025 | 26.82 | 26.88 | 26.22 | 26.69 | 26.69 | -0.15% | 1,315,247 |
| Sep 18, 2025 | 25.08 | 26.75 | 24.95 | 26.73 | 26.73 | 9.15% | 756,011 |
| Sep 17, 2025 | 24.66 | 25.32 | 24.36 | 24.49 | 24.49 | -0.12% | 509,302 |
| Sep 16, 2025 | 24.14 | 24.78 | 23.59 | 24.52 | 24.52 | 1.66% | 530,064 |
| Sep 15, 2025 | 24.04 | 24.50 | 23.05 | 24.12 | 24.12 | -0.29% | 1,037,600 |
| Sep 12, 2025 | 26.19 | 26.67 | 24.19 | 24.19 | 24.19 | -9.06% | 1,184,230 |
| Sep 11, 2025 | 27.13 | 27.35 | 25.55 | 26.60 | 26.60 | -1.12% | 2,254,835 |
| Sep 10, 2025 | 26.60 | 27.03 | 26.00 | 26.90 | 26.90 | 1.13% | 1,193,529 |
| Sep 9, 2025 | 24.82 | 26.86 | 24.81 | 26.60 | 26.60 | 6.02% | 1,163,129 |
| Sep 8, 2025 | 26.66 | 26.66 | 24.18 | 25.09 | 25.09 | -7.07% | 2,111,700 |
| Sep 5, 2025 | 25.58 | 27.05 | 25.16 | 27.00 | 27.00 | 5.22% | 1,570,513 |
| Sep 4, 2025 | 24.90 | 25.74 | 24.41 | 25.66 | 25.66 | 3.14% | 614,003 |
| Sep 3, 2025 | 24.63 | 25.56 | 24.46 | 24.88 | 24.88 | 1.02% | 1,019,333 |
| Sep 2, 2025 | 24.03 | 25.03 | 23.98 | 24.63 | 24.63 | 2.41% | 538,701 |
| Aug 29, 2025 | 24.04 | 24.35 | 23.70 | 24.05 | 24.05 | 0.42% | 851,000 |