NewAmsterdam Pharma N.V. (NAMSW)
NASDAQ: NAMSW
· Real-Time Price · USD
17.80
0.00 (0.00%)
At close: Oct 01, 2025, 3:52 PM
NAMSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 17.75 | 18.10 | 17.70 | 17.80 | 17.80 | 4.03% | 8,374 |
| Sep 30, 2025 | 15.83 | 18.00 | 15.83 | 17.11 | 17.11 | -3.33% | 14,600 |
| Sep 29, 2025 | 19.50 | 19.60 | 16.11 | 17.70 | 17.70 | -2.69% | 14,700 |
| Sep 26, 2025 | 15.38 | 19.19 | 15.38 | 18.19 | 18.19 | 20.46% | 14,600 |
| Sep 25, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -0.59% | 311 |
| Sep 24, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.00% | 0 |
| Sep 23, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.00% | 0 |
| Sep 22, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.00% | 650 |
| Sep 19, 2025 | 15.00 | 15.19 | 15.00 | 15.19 | 15.19 | -0.39% | 650 |
| Sep 18, 2025 | 13.86 | 15.25 | 13.86 | 15.25 | 15.25 | 17.31% | 2,101 |
| Sep 17, 2025 | 13.51 | 14.00 | 13.00 | 13.00 | 13.00 | 0.00% | 3,870 |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.44% | 200 |
| Sep 15, 2025 | 12.89 | 12.89 | 12.69 | 12.69 | 12.69 | -6.35% | 315 |
| Sep 12, 2025 | 14.50 | 14.50 | 13.55 | 13.55 | 13.55 | -6.42% | 4,722 |
| Sep 11, 2025 | 14.30 | 14.48 | 14.24 | 14.48 | 14.48 | -5.05% | 8,620 |
| Sep 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.00% | 9,795 |
| Sep 9, 2025 | 13.33 | 15.25 | 13.33 | 15.25 | 15.25 | 12.80% | 9,795 |
| Sep 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -12.72% | 200 |
| Sep 5, 2025 | 15.07 | 15.49 | 15.07 | 15.49 | 15.49 | 10.80% | 910 |
| Sep 4, 2025 | 13.41 | 13.98 | 13.02 | 13.98 | 13.98 | 0.43% | 500 |
Page 1 of 58