NewAmsterdam Pharma Company N.V. Ordinary Shares (NAMS) Historical Stock Data
23.67 ↓0.91 (-3.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NAMS is down -0.21% a day on average. There have been 15 days where NewAmsterdam Pharma Company N.V. Ordinary Shares closed green and 15 days where NAMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 24.68 | 23.67 | ↓$1.01 (-4.09%) | 23.59 | 24.79 | 529.14K |
| 2025-01-13 | 24.51 | 24.58 | ↑$0.07 (0.29%) | 24.13 | 25.28 | 479.25K |
| 2025-01-10 | 25.31 | 24.95 | ↓$0.36 (-1.42%) | 24.78 | 25.92 | 637.65K |
| 2025-01-08 | 26.00 | 25.55 | ↓$0.45 (-1.73%) | 25.36 | 26.35 | 652.07K |
| 2025-01-07 | 26.11 | 26.04 | ↓$0.07 (-0.27%) | 25.65 | 26.71 | 532.03K |
| 2025-01-06 | 26.20 | 25.85 | ↓$0.35 (-1.34%) | 25.84 | 26.54 | 442.08K |
| 2025-01-03 | 25.88 | 25.94 | ↑$0.06 (0.23%) | 25.41 | 26.30 | 587.51K |
| 2025-01-02 | 25.68 | 25.96 | ↑$0.28 (1.09%) | 25.50 | 26.80 | 727.60K |
| 2024-12-31 | 25.63 | 25.70 | ↑$0.07 (0.27%) | 25.48 | 26.18 | 892.48K |
| 2024-12-30 | 26.10 | 25.60 | ↓$0.50 (-1.92%) | 25.30 | 26.17 | 339.91K |
| 2024-12-27 | 26.25 | 25.86 | ↓$0.39 (-1.49%) | 25.71 | 26.33 | 459.52K |
| 2024-12-26 | 25.83 | 26.23 | ↑$0.40 (1.55%) | 25.71 | 26.25 | 354.65K |
| 2024-12-24 | 25.61 | 25.95 | ↑$0.34 (1.33%) | 25.23 | 26.00 | 170.03K |
| 2024-12-23 | 25.67 | 25.63 | ↓$0.04 (-0.16%) | 24.85 | 25.90 | 357.26K |
| 2024-12-20 | 24.86 | 25.50 | ↑$0.64 (2.57%) | 24.55 | 26.25 | 1.03M |
| 2024-12-19 | 25.36 | 25.46 | ↑$0.10 (0.39%) | 24.76 | 26.00 | 660.53K |
| 2024-12-18 | 26.00 | 25.89 | ↓$0.11 (-0.42%) | 25.00 | 26.95 | 1.11M |
| 2024-12-17 | 24.50 | 26.61 | ↑$2.11 (8.61%) | 24.40 | 26.89 | 1.54M |
| 2024-12-16 | 24.75 | 24.71 | ↓$0.04 (-0.16%) | 24.46 | 25.00 | 771.84K |
| 2024-12-13 | 24.99 | 24.69 | ↓$0.30 (-1.20%) | 24.38 | 25.17 | 1.41M |
| 2024-12-12 | 24.43 | 25.09 | ↑$0.66 (2.70%) | 24.43 | 26.58 | 2.53M |
| 2024-12-11 | 26.90 | 25.57 | ↓$1.33 (-4.94%) | 24.46 | 27.29 | 2.21M |
| 2024-12-10 | 25.00 | 26.19 | ↑$1.19 (4.76%) | 22.23 | 26.36 | 9.60M |
| 2024-12-09 | 18.37 | 18.52 | ↑$0.15 (0.82%) | 17.81 | 19.07 | 612.64K |
| 2024-12-06 | 18.13 | 18.35 | ↑$0.22 (1.21%) | 17.98 | 18.59 | 398.52K |
| 2024-12-05 | 17.96 | 18.07 | ↑$0.11 (0.61%) | 17.61 | 18.58 | 862.95K |
| 2024-12-04 | 19.95 | 18.27 | ↓$1.68 (-8.42%) | 17.96 | 19.97 | 1.10M |
| 2024-12-03 | 19.70 | 19.98 | ↑$0.28 (1.42%) | 19.41 | 20.01 | 165.45K |
| 2024-12-02 | 19.93 | 19.64 | ↓$0.29 (-1.46%) | 19.21 | 20.13 | 466.82K |
| 2024-11-29 | 20.96 | 19.85 | ↓$1.11 (-5.30%) | 19.25 | 20.96 | 392.67K |
Create an account or log in to view more rows.
$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%
$NAMS Puts or calls eod Monday
$NAMS over a thousand shares in now
$NAMS gets me every time lol
$NAMS trash