NewAmsterdam Pharma N.V.

21.77
-0.64 (-2.86%)
At close: Mar 28, 2025, 3:59 PM
21.45
-1.48%
After-hours: Mar 28, 2025, 05:37 PM EDT

NewAmsterdam Pharma Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 22.20 22.89 21.55 21.76 -0.65 -2.90% 690,361
Mar 27, 2025 22.66 23.02 22.11 22.41 -0.15 -0.66% 827,728
Mar 26, 2025 23.14 23.34 22.05 22.56 -0.85 -3.63% 1,113,645
Mar 25, 2025 24.40 24.40 23.32 23.41 -0.59 -2.46% 1,070,900
Mar 24, 2025 24.51 24.51 23.36 24.00 0.13 0.54% 965,107
Mar 21, 2025 23.62 24.20 23.60 23.87 -0.20 -0.83% 1,277,310
Mar 20, 2025 23.63 24.50 23.49 24.07 0.46 1.95% 1,315,400
Mar 19, 2025 23.53 24.01 23.00 23.61 -0.06 -0.25% 1,018,715
Mar 18, 2025 23.18 23.94 22.76 23.67 0.33 1.41% 1,004,302
Mar 17, 2025 23.45 23.77 23.12 23.34 -0.03 -0.13% 1,435,402
Mar 14, 2025 23.71 24.00 22.76 23.37 -0.21 -0.89% 1,383,000
Mar 13, 2025 23.32 23.86 22.52 23.58 0.22 0.94% 1,108,854
Mar 12, 2025 22.98 23.55 22.54 23.36 0.48 2.10% 1,217,300
Mar 11, 2025 23.37 23.89 22.21 22.88 -0.49 -2.10% 1,818,226
Mar 10, 2025 23.76 23.86 22.58 23.37 -0.43 -1.81% 1,004,047
Mar 7, 2025 23.73 24.23 22.81 23.80 0.30 1.28% 1,371,600
Mar 6, 2025 22.80 23.86 22.32 23.50 0.48 2.09% 2,519,576
Mar 5, 2025 21.18 23.04 21.00 23.02 1.52 7.07% 924,306
Mar 4, 2025 20.28 22.17 19.36 21.50 1.23 6.07% 2,773,500
Mar 3, 2025 21.09 21.42 20.17 20.27 -0.73 -3.48% 844,600
Feb 28, 2025 20.74 21.31 20.07 21.00 0.09 0.43% 1,150,048
Feb 27, 2025 20.01 21.50 19.91 20.91 1.20 6.09% 1,128,304
Feb 26, 2025 18.23 19.77 18.03 19.71 1.83 10.23% 1,178,292
Feb 25, 2025 18.26 18.40 17.18 17.88 0.35 2.00% 1,003,200
Feb 24, 2025 18.55 18.83 17.52 17.53 -1.04 -5.60% 713,400
Feb 21, 2025 19.21 19.21 18.31 18.57 -0.43 -2.26% 577,349
Feb 20, 2025 19.12 19.43 18.36 19.00 -0.12 -0.63% 776,706
Feb 19, 2025 19.95 20.22 19.03 19.12 -0.92 -4.59% 421,131
Feb 18, 2025 19.94 20.46 19.54 20.04 0.13 0.65% 517,737
Feb 14, 2025 19.34 20.13 18.88 19.91 0.51 2.63% 740,900
Feb 13, 2025 19.24 19.55 18.92 19.40 0.03 0.15% 498,705
Feb 12, 2025 18.98 19.45 18.65 19.37 0.28 1.47% 288,700
Feb 11, 2025 19.06 19.43 18.40 19.09 -0.17 -0.88% 418,100
Feb 10, 2025 20.10 20.78 19.05 19.26 -0.93 -4.61% 418,177
Feb 7, 2025 20.98 21.18 20.00 20.19 -0.91 -4.31% 305,200
Feb 6, 2025 21.05 22.01 19.60 21.10 0.05 0.24% 756,588
Feb 5, 2025 21.18 21.62 20.86 21.05 -0.07 -0.33% 791,725
Feb 4, 2025 21.46 21.54 20.82 21.12 -0.24 -1.12% 582,200
Feb 3, 2025 21.82 22.28 21.26 21.36 -0.93 -4.17% 288,400
Jan 31, 2025 21.72 23.24 21.58 22.29 0.52 2.39% 1,334,800
Jan 30, 2025 20.92 22.12 20.40 21.77 0.99 4.76% 870,600
Jan 29, 2025 21.50 21.65 20.61 20.78 -0.67 -3.12% 755,005
Jan 28, 2025 22.14 22.55 20.92 21.45 -1.16 -5.13% 365,801
Jan 27, 2025 23.51 23.75 22.38 22.61 -0.99 -4.19% 1,488,800
Jan 24, 2025 23.20 24.13 22.78 23.60 0.40 1.72% 745,300
Jan 23, 2025 23.32 23.32 22.35 23.20 -0.17 -0.73% 360,238
Jan 22, 2025 23.70 23.70 23.04 23.37 -0.33 -1.39% 754,900
Jan 21, 2025 23.59 24.09 23.17 23.70 0.15 0.64% 935,516
Jan 17, 2025 23.49 24.09 23.32 23.55 0.13 0.56% 553,017
Jan 16, 2025 24.00 24.00 22.53 23.42 -0.58 -2.42% 647,300