NewAmsterdam Pharma N.V. (NAMSW)
10.46
-0.89 (-7.84%)
At close: Mar 28, 2025, 3:55 PM
11.04
5.57%
After-hours: Mar 28, 2025, 04:06 PM EDT
NAMSW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.24 | 12.24 | 10.38 | 10.46 | -0.89 | -7.84% | 502 |
| Mar 27, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | -0.61 | -5.10% | 200 |
| Mar 26, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | -0.55 | -4.40% | 112 |
| Mar 24, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 12.70 | 13.00 | 12.51 | 12.51 | 0.24 | 1.96% | 4,000 |
| Mar 19, 2025 | 12.18 | 12.54 | 12.18 | 12.27 | 0.02 | 0.16% | 800 |
| Mar 18, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 12.36 | 12.36 | 12.10 | 12.25 | -0.43 | -3.39% | 700 |
| Mar 13, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 0.21 | 1.68% | 242 |
| Mar 12, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 12.21 | 12.47 | 12.21 | 12.47 | 0.07 | 0.56% | 1,835 |
| Mar 7, 2025 | 12.70 | 12.70 | 11.84 | 12.40 | 0.15 | 1.22% | 2,762 |
| Mar 6, 2025 | 11.80 | 12.50 | 11.80 | 12.25 | 0.25 | 2.08% | 8,543 |
| Mar 5, 2025 | 12.16 | 13.50 | 11.10 | 12.00 | -0.36 | -2.91% | 19,851 |
| Mar 4, 2025 | 9.60 | 12.70 | 9.60 | 12.36 | 1.76 | 16.60% | 18,211 |
| Mar 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 309 |
| Feb 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 9.43 | 10.60 | 9.43 | 10.60 | 1.72 | 19.37% | 1,404 |
| Feb 26, 2025 | 9.03 | 9.03 | 8.88 | 8.88 | 0.88 | 11.00% | 811 |
| Feb 25, 2025 | 8.35 | 8.38 | 7.50 | 8.00 | 0.00 | 0.00% | 4,831 |
| Feb 24, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 0.00 | 0.00% | 16,929 |
| Feb 21, 2025 | 8.01 | 8.05 | 8.00 | 8.00 | 0.00 | 0.00% | 1,100 |
| Feb 20, 2025 | 8.30 | 8.31 | 8.00 | 8.00 | -0.56 | -6.54% | 7,646 |
| Feb 19, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | -0.37 | -4.14% | 840 |
| Feb 18, 2025 | 8.67 | 8.93 | 8.65 | 8.93 | 0.73 | 8.90% | 429 |
| Feb 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 8.61 | 8.61 | 7.77 | 8.20 | 0.01 | 0.12% | 1,235 |
| Feb 12, 2025 | 8.01 | 8.55 | 7.81 | 8.19 | 0.07 | 0.86% | 15,507 |
| Feb 11, 2025 | 8.25 | 8.34 | 7.51 | 8.12 | -0.13 | -1.58% | 5,341 |
| Feb 10, 2025 | 7.90 | 8.25 | 7.90 | 8.25 | -1.74 | -17.42% | 600 |
| Feb 7, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 9.25 | 9.99 | 9.17 | 9.99 | -0.05 | -0.50% | 1,350 |
| Feb 5, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | -1.25 | -11.07% | 334 |
| Feb 3, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 11.34 | 11.50 | 11.23 | 11.29 | 0.88 | 8.45% | 600 |
| Jan 30, 2025 | 10.15 | 10.43 | 10.15 | 10.41 | 0.41 | 4.10% | 1,300 |
| Jan 29, 2025 | 10.31 | 10.31 | 9.53 | 10.00 | 0.27 | 2.77% | 5,157 |
| Jan 28, 2025 | 10.50 | 10.50 | 9.73 | 9.73 | -1.57 | -13.89% | 500 |
| Jan 27, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | -0.66 | -5.52% | 301 |
| Jan 24, 2025 | 11.45 | 12.13 | 11.45 | 11.96 | -0.47 | -3.78% | 1,436 |
| Jan 23, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 0.00 | 0.00% | 0 |
| Jan 21, 2025 | 11.85 | 12.43 | 11.85 | 12.43 | -0.07 | -0.56% | 307 |
| Jan 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |