NewAmsterdam Pharma Company N.V. (NAMS) NASDAQ

32.99

+0.18(+0.55%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	31.65	32.99	32.99	33.23	31.61	725,310
April 01, 2026	32.61	32.81	32.81	33.42	31.53	995,435
March 31, 2026	29.85	32.01	32.01	32.32	29.44	1.47M
March 30, 2026	30.11	29.33	29.33	30.66	29.08	504,921
March 27, 2026	30.96	29.98	29.98	31.26	29.92	740,181
March 26, 2026	30.96	31.25	31.25	32.15	30.48	493,523
March 25, 2026	30.97	31.01	31.01	32.04	30.52	740,818
March 24, 2026	29.71	30.06	30.06	30.66	28.98	643,518
March 23, 2026	29.53	30.01	30.01	30.53	28.81	789,909
March 20, 2026	30.16	28.94	28.94	31.41	28.89	909,346
March 19, 2026	29.04	30.46	30.46	30.68	29.04	1.21M
March 18, 2026	30.25	29.44	29.44	30.29	28.9	942,875
March 17, 2026	29.94	30.6	30.6	31.01	29.62	617,001
March 16, 2026	29.01	29.79	29.79	29.86	28.71	1.06M
March 13, 2026	30.05	28.62	28.62	30.74	28.53	964,954
March 12, 2026	30.82	29.82	29.82	31.72	29.69	516,730
March 11, 2026	30.71	31.35	31.35	31.58	29.99	605,338
March 10, 2026	30.81	31.27	31.27	31.39	29.54	1.02M
March 09, 2026	29.69	30.77	30.77	30.8	29.35	761,265
March 06, 2026	29.45	29.86	29.86	30.44	29	1.04M
March 05, 2026	30.63	30.14	30.14	30.63	29.65	1.34M
March 04, 2026	30.4	31.18	31.18	31.59	30.12	876,000
March 03, 2026	32	30.41	30.41	32.65	30.2	1.33M
March 02, 2026	34.69	32.83	32.83	35.09	32.43	1.96M
February 27, 2026	33.41	35.46	35.46	35.71	33.41	697,818
February 26, 2026	35	34.28	34.28	35	33.24	900,945
February 25, 2026	36.13	35.01	35.01	36.88	34.56	655,800
February 24, 2026	36.11	36.01	36.01	36.61	35.42	758,700
February 23, 2026	34.89	36.17	36.17	36.26	34.57	796,600
February 20, 2026	34.38	35.58	0	36	34	796,235
February 19, 2026	35.56	34.63	0	35.77	33.51	1.07M
February 18, 2026	35.29	35.76	0	37.76	34.95	853,301
February 17, 2026	35.26	35.24	0	35.55	34.47	470,539
February 13, 2026	35.22	34.63	0	35.82	34.29	887,319
February 12, 2026	34.26	34.86	0	35.62	34.1	444,016
February 11, 2026	35.11	34.24	0	35.11	33.14	568,000
February 10, 2026	34.95	34.89	0	35.61	34.58	568,800
February 09, 2026	34.37	35	0	35.22	33.4	503,100
February 06, 2026	32.78	34.3	0	34.74	32.15	537,100
February 05, 2026	32.49	32.06	0	33.13	31.77	1.38M
February 04, 2026	33.37	32.98	0	33.8	31.97	598,243
February 03, 2026	31.74	32.99	0	33.09	31.24	612,741
February 02, 2026	30.86	31.57	0	31.99	30.75	489,100
January 30, 2026	31.11	31.12	0	31.7	30.5	371,140
January 29, 2026	31.84	31.44	0	32.28	31.26	330,000
January 28, 2026	32.27	31.88	0	32.64	31.59	512,822
January 27, 2026	32.66	32.63	0	33	32.29	421,344
January 26, 2026	32.95	32.37	0	33.66	32.36	522,421
January 23, 2026	34.7	33.32	0	34.95	33.05	547,034
January 22, 2026	33.84	34.81	0	34.95	33.84	410,813
January 21, 2026	32.6	33.94	0	34.32	32.43	928,484
January 20, 2026	30.98	32.41	0	32.64	30.17	653,823
January 16, 2026	32.21	31.65	0	32.21	31.39	466,200
January 15, 2026	32.45	31.83	0	32.45	30.97	1.41M
January 14, 2026	31.86	31.92	0	32.22	31.27	807,200
January 13, 2026	32.57	31.86	0	32.83	31.47	591,112
January 12, 2026	34.1	32.69	0	34.87	31.85	926,804
January 09, 2026	36.61	34.37	0	37.11	34.36	972,318
January 08, 2026	36.2	35.8	0	36.24	35.09	711,532
January 07, 2026	34.34	35.45	0	35.88	34.34	759,800