NewAmsterdam Pharma N.V. (NAMSW)
NASDAQ: NAMSW
· Real-Time Price · USD
13.47
-0.33 (-2.39%)
At close: Aug 19, 2025, 11:32 AM
13.47
0.00%
After-hours: Aug 19, 2025, 04:00 PM EDT
NAMSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.85 | 13.85 | 13.80 | 13.80 | 13.80 | 1.47% | 1,203 |
| Aug 14, 2025 | 13.82 | 13.82 | 13.60 | 13.60 | 13.60 | -3.89% | 820 |
| Aug 13, 2025 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 4.81% | 2,233 |
| Aug 12, 2025 | 13.52 | 13.52 | 13.50 | 13.50 | 13.50 | 2.43% | 700 |
| Aug 11, 2025 | 13.13 | 13.18 | 13.13 | 13.18 | 13.18 | -4.97% | 600 |
| Aug 8, 2025 | 12.25 | 14.17 | 12.25 | 13.87 | 13.87 | 15.58% | 26,300 |
| Aug 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0 |
| Aug 6, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 12.57% | 1,584 |
| Aug 5, 2025 | 11.16 | 11.16 | 10.27 | 10.66 | 10.66 | 2.40% | 938 |
| Aug 4, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.00% | 0 |
| Aug 1, 2025 | 10.42 | 10.42 | 10.23 | 10.41 | 10.41 | 0.00% | 1,300 |
| Jul 31, 2025 | 11.90 | 11.90 | 10.41 | 10.41 | 10.41 | -10.26% | 3,571 |
| Jul 30, 2025 | 10.88 | 11.60 | 10.79 | 11.60 | 11.60 | 1.31% | 1,312 |
| Jul 29, 2025 | 11.44 | 11.45 | 11.30 | 11.45 | 11.45 | -8.47% | 1,303 |
| Jul 28, 2025 | 12.89 | 12.89 | 12.50 | 12.51 | 12.51 | 2.54% | 5,039 |
| Jul 25, 2025 | 12.06 | 12.96 | 11.70 | 12.20 | 12.20 | -2.87% | 4,200 |
| Jul 24, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.00% | 25 |
| Jul 23, 2025 | 11.68 | 13.30 | 11.68 | 12.56 | 12.56 | 11.45% | 8,500 |
| Jul 22, 2025 | 11.45 | 11.45 | 11.27 | 11.27 | 11.27 | -1.14% | 1,303 |
| Jul 21, 2025 | 11.25 | 11.48 | 11.25 | 11.40 | 11.40 | 8.67% | 1,800 |