NewAmsterdam Pharma Company N.V. - NAMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.24	25.07	25.07	25.64	24.88	1.03M
August 14, 2025	25.72	25.17	25.17	25.72	24.73	655,713
August 13, 2025	25.19	25.76	25.76	25.8	24.95	579,932
August 12, 2025	24.59	25	25	25.18	24.09	1.14M
August 11, 2025	24.88	24.37	24.37	25.06	23.69	948,848
August 08, 2025	23.35	25.31	25.31	25.85	23.23	1.88M
August 07, 2025	23.73	22.96	22.96	23.85	22.26	700,400
August 06, 2025	21.65	23.62	23.62	23.65	21.23	931,224
August 05, 2025	21.74	21.73	21.73	22.39	21.62	529,027
August 04, 2025	21.42	21.66	21.66	21.84	21.24	422,526
August 01, 2025	21.48	21.28	21.28	22.01	21.14	557,855
July 31, 2025	22.43	21.81	21.81	22.88	21.56	655,915
July 30, 2025	23.36	22.43	22.43	23.59	21.55	1.19M
July 29, 2025	23.36	22.78	22.78	23.76	22.47	645,212
July 28, 2025	23.75	23.42	23.42	24.18	23.36	573,300
July 25, 2025	23.59	23.6	23.6	23.81	22.79	727,617
July 24, 2025	23.99	23.39	23.39	24.06	22.88	782,200
July 23, 2025	23.17	23.98	23.98	24.82	22.79	892,900
July 22, 2025	22.16	22.93	22.93	22.98	22	1.19M
July 21, 2025	22.54	22.56	22.56	23.04	22.17	881,149
July 18, 2025	21.98	22.2	22.2	22.62	21.75	951,600
July 17, 2025	20.69	21.98	21.98	22.1	20.53	599,934
July 16, 2025	21.21	20.92	20.92	21.61	20.88	431,446
July 15, 2025	22.31	21.02	21.02	22.58	21	445,146
July 14, 2025	21.56	22.17	22.17	22.75	21.01	1.02M
July 11, 2025	21.85	21.54	21.54	22.13	21.25	679,035
July 10, 2025	21.56	22.02	22.02	22.15	21.46	739,531
July 09, 2025	20.21	21.64	21.64	22	20.2	1.44M
July 08, 2025	19.53	20.02	20.02	20.27	19.28	898,811
July 07, 2025	19.72	19.46	19.46	19.85	19.22	787,206
July 03, 2025	19.07	19.85	19.85	20.05	18.7	666,631
July 02, 2025	18.09	18.96	18.96	19.13	18.08	1.24M
July 01, 2025	18.01	18.22	18.22	18.76	17.97	612,115
June 30, 2025	18.46	18.11	18.11	18.7	18.06	1.16M
June 27, 2025	18.65	18.57	18.57	18.97	18.39	1.24M
June 26, 2025	18.26	18.45	18.45	18.6	17.91	755,738
June 25, 2025	18.34	18.33	18.33	18.8	17.67	946,340
June 24, 2025	18.32	18.4	18.4	18.76	17.81	882,885
June 23, 2025	17.76	18.21	18.21	18.38	17.63	915,500
June 20, 2025	19.01	17.96	17.96	19.01	17.76	1.01M
June 18, 2025	18.38	18.2	18.2	18.93	18.01	634,918
June 17, 2025	20.07	18.49	18.49	20.11	18.44	946,007
June 16, 2025	20.21	19.75	19.75	20.4	18.6	2.46M
June 13, 2025	20.87	20.21	20.21	21.91	20	557,950
June 12, 2025	20.42	21.03	21.03	21.71	20.16	960,000
June 11, 2025	22	20.5	20.5	22	20.06	1.48M
June 10, 2025	20.9	21.84	21.84	22.25	20.38	1.54M
June 09, 2025	21.4	20.16	20.16	21.49	19.61	866,715
June 06, 2025	19.71	20.14	20.14	20.42	19.62	1.01M
June 05, 2025	19.31	19.51	19.51	19.58	18.66	1.08M
June 04, 2025	19.06	19.39	19.39	20.08	18.78	1.31M
June 03, 2025	19.1	18.69	18.69	19.24	18.64	703,429
June 02, 2025	18.3	18.93	18.93	19.06	17.8	759,414
May 30, 2025	17.46	18.11	18.11	18.26	16.95	1.01M
May 29, 2025	17.47	17.63	17.63	17.71	17.06	359,500
May 28, 2025	17.07	17.31	17.31	17.51	16.79	539,500
May 27, 2025	17.89	17.01	17.01	18.15	16.94	807,400
May 23, 2025	18.03	17.61	17.61	18.48	17.5	274,673
May 22, 2025	18.39	18.28	18.28	18.7	18.13	340,600
May 21, 2025	19.32	18.51	18.51	19.42	18.32	468,348

NewAmsterdam Pharma Company N.V. (NAMS) NASDAQ