NewAmsterdam Pharma N.V. (NAMS)
NASDAQ: NAMS
· Real-Time Price · USD
27.00
1.34 (5.22%)
At close: Sep 05, 2025, 3:59 PM
27.00
0.00%
After-hours: Sep 05, 2025, 05:39 PM EDT
NAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 24.61 | 24.81 | 23.81 | 23.95 | 23.95 | -2.13% | 874,700 |
| Aug 27, 2025 | 25.02 | 25.03 | 24.12 | 24.47 | 24.47 | -2.86% | 682,200 |
| Aug 26, 2025 | 24.58 | 25.45 | 24.55 | 25.19 | 25.19 | 1.98% | 1,261,008 |
| Aug 25, 2025 | 25.44 | 25.49 | 24.54 | 24.70 | 24.70 | -1.20% | 531,000 |
| Aug 22, 2025 | 24.61 | 25.65 | 24.35 | 25.00 | 25.00 | 2.29% | 680,321 |
| Aug 21, 2025 | 24.12 | 24.64 | 23.69 | 24.44 | 24.44 | 0.49% | 769,500 |
| Aug 20, 2025 | 24.28 | 24.54 | 23.88 | 24.32 | 24.32 | -0.53% | 433,239 |
| Aug 19, 2025 | 25.19 | 25.47 | 24.00 | 24.45 | 24.45 | -3.74% | 761,349 |
| Aug 18, 2025 | 25.12 | 25.90 | 24.72 | 25.40 | 25.40 | 1.32% | 869,600 |
| Aug 15, 2025 | 25.24 | 25.64 | 24.88 | 25.07 | 25.07 | -0.40% | 1,028,034 |
| Aug 14, 2025 | 25.72 | 25.72 | 24.73 | 25.17 | 25.17 | -2.29% | 655,713 |
| 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 |