NewAmsterdam Pharma Company N.V. Ordinary Shares (NAMS) Historical Stock Data
18.70 ↓0.05 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NAMS is up 0.32% a day on average. There have been 20 days where NewAmsterdam Pharma Company N.V. Ordinary Shares closed green and 10 days where NAMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 18.80 | 18.70 | ↓$0.10 (-0.53%) | 18.35 | 19.22 | 670.61K |
| 2025-05-14 | 18.95 | 18.75 | ↓$0.20 (-1.06%) | 18.25 | 19.60 | 0.91M |
| 2025-05-13 | 19.19 | 18.75 | ↓$0.44 (-2.29%) | 18.31 | 19.19 | 654.73K |
| 2025-05-12 | 18.89 | 19.22 | ↑$0.33 (1.75%) | 18.50 | 19.40 | 621.79K |
| 2025-05-09 | 19.29 | 18.37 | ↓$0.92 (-4.77%) | 18.27 | 19.83 | 0.97M |
| 2025-05-08 | 18.92 | 19.27 | ↑$0.35 (1.85%) | 17.49 | 20.91 | 1.33M |
| 2025-05-07 | 19.24 | 18.92 | ↓$0.32 (-1.66%) | 18.55 | 19.42 | 0.96M |
| 2025-05-06 | 20.06 | 19.00 | ↓$1.06 (-5.28%) | 18.53 | 20.06 | 1.36M |
| 2025-05-05 | 19.87 | 20.24 | ↑$0.37 (1.86%) | 19.51 | 20.45 | 584.99K |
| 2025-05-02 | 20.02 | 20.03 | ↑$0.01 (0.05%) | 19.72 | 20.34 | 487.85K |
| 2025-05-01 | 19.37 | 20.03 | ↑$0.66 (3.41%) | 18.70 | 20.11 | 682.07K |
| 2025-04-30 | 18.40 | 19.13 | ↑$0.73 (3.97%) | 17.77 | 19.98 | 860.20K |
| 2025-04-29 | 17.80 | 18.55 | ↑$0.75 (4.21%) | 17.43 | 18.62 | 424.05K |
| 2025-04-28 | 17.62 | 17.83 | ↑$0.21 (1.19%) | 17.51 | 18.09 | 357.20K |
| 2025-04-25 | 17.35 | 17.52 | ↑$0.17 (0.98%) | 17.11 | 17.69 | 345.32K |
| 2025-04-24 | 17.27 | 17.47 | ↑$0.20 (1.16%) | 17.00 | 17.88 | 634.04K |
| 2025-04-23 | 17.25 | 17.27 | ↑$0.02 (0.12%) | 16.75 | 17.57 | 371.39K |
| 2025-04-22 | 16.45 | 16.79 | ↑$0.34 (2.07%) | 16.20 | 17.33 | 296.05K |
| 2025-04-21 | 15.94 | 16.26 | ↑$0.32 (2.01%) | 15.82 | 16.70 | 302.18K |
| 2025-04-17 | 16.08 | 16.34 | ↑$0.26 (1.62%) | 16.00 | 16.59 | 277.25K |
| 2025-04-16 | 15.88 | 16.03 | ↑$0.15 (0.94%) | 15.72 | 16.28 | 292.55K |
| 2025-04-15 | 16.35 | 16.06 | ↓$0.29 (-1.77%) | 15.70 | 17.27 | 702.14K |
| 2025-04-14 | 15.50 | 16.42 | ↑$0.92 (5.94%) | 14.92 | 16.55 | 1.04M |
| 2025-04-11 | 14.89 | 15.12 | ↑$0.23 (1.54%) | 14.62 | 16.17 | 567.22K |
| 2025-04-10 | 15.79 | 14.90 | ↓$0.89 (-5.64%) | 14.41 | 15.79 | 603K |
| 2025-04-09 | 14.80 | 15.86 | ↑$1.06 (7.16%) | 14.28 | 16.64 | 1.83M |
| 2025-04-08 | 16.32 | 15.16 | ↓$1.16 (-7.11%) | 14.74 | 16.65 | 1.63M |
| 2025-04-07 | 15.00 | 15.86 | ↑$0.86 (5.73%) | 14.06 | 16.02 | 1.55M |
| 2025-04-04 | 17.41 | 15.81 | ↓$1.60 (-9.19%) | 15.43 | 18.00 | 2.06M |
| 2025-04-03 | 17.75 | 18.00 | ↑$0.25 (1.41%) | 16.89 | 18.03 | 1.36M |
Create an account or log in to view more rows.
$NAMS Nothing but time to wait
$NAMS go time
$NAMS buying time
added
$NAMS CHUG CHUG CHUG
$NAMS has just been halted from trading.
$NAMS what’s gonna happen now
$NAMS has just been halted from trading.
$NAMS Mindset is key
$NAMS to the moon!!! lfG
$NAMS Fuk the 1% even though i feel like the 1%