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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	36.02	36.4	36.4	36.97	34.36	1.64M
October 16, 2025	40.06	36.47	36.47	40.54	35.91	2.48M
October 15, 2025	37.81	40.45	40.45	41.47	37.51	2.6M
October 14, 2025	36.94	37.86	37.86	38.79	36.16	1.32M
October 13, 2025	36.76	37.15	37.15	39.76	36.74	2.85M
October 10, 2025	33.42	37.05	37.05	37.07	32.36	2.15M
October 09, 2025	32.76	33.01	33.01	33.04	31.54	954,520
October 08, 2025	32.61	32.86	32.86	33.28	31.69	672,408
October 07, 2025	32.12	32.21	32.21	32.87	31.49	723,828
October 06, 2025	31	32.48	32.48	34.62	31	2.2M
October 03, 2025	31.11	30.67	30.67	31.81	30.42	966,020
October 02, 2025	29.63	30.7	30.7	30.8	29.44	1.31M
October 01, 2025	28.59	29.36	29.36	29.7	28.19	898,336
September 30, 2025	27.5	28.44	28.44	28.87	27.14	1.28M
September 29, 2025	28.55	27.52	27.52	28.91	27.39	1.01M
September 26, 2025	26.22	28.5	28.5	28.61	26	756,016
September 25, 2025	26.39	26.29	26.29	27.12	25.69	555,400
September 24, 2025	26.52	26.76	26.76	27.21	26.35	617,332
September 23, 2025	26.78	26.67	26.67	27.21	26.52	438,027
September 22, 2025	26.69	27.05	27.05	27.34	25.91	712,000
September 19, 2025	26.82	26.69	26.69	26.88	26.22	1.32M
September 18, 2025	25.08	26.73	26.73	26.75	24.95	756,011
September 17, 2025	24.66	24.49	24.49	25.32	24.36	509,302
September 16, 2025	24.14	24.52	24.52	24.78	23.59	530,064
September 15, 2025	24.04	24.12	24.12	24.5	23.05	1.04M
September 12, 2025	26.19	24.19	24.19	26.67	24.19	1.18M
September 11, 2025	27.13	26.6	26.6	27.35	25.55	2.25M
September 10, 2025	26.6	26.9	26.9	27.03	26	1.19M
September 09, 2025	24.82	26.6	26.6	26.86	24.81	1.16M
September 08, 2025	26.66	25.09	25.09	26.66	24.18	2.11M
September 05, 2025	25.58	27	27	27.05	25.16	1.57M
September 04, 2025	24.9	25.66	25.66	25.74	24.41	613,978
September 03, 2025	24.63	24.88	24.88	25.56	24.46	1.02M
September 02, 2025	24.03	24.63	24.63	25.03	23.98	538,701
August 29, 2025	24.04	24.05	24.05	24.35	23.7	851,000
August 28, 2025	24.61	23.95	23.95	24.81	23.81	874,700
August 27, 2025	25.02	24.47	24.47	25.03	24.12	682,200
August 26, 2025	24.58	25.19	25.19	25.45	24.55	1.26M
August 25, 2025	25.44	24.7	24.7	25.49	24.54	531,000
August 22, 2025	24.61	25	25	25.65	24.35	680,321
August 21, 2025	24.12	24.44	24.44	24.64	23.69	769,500
August 20, 2025	24.28	24.32	24.32	24.54	23.88	433,239
August 19, 2025	25.19	24.45	24.45	25.47	24	761,349
August 18, 2025	25.12	25.4	25.4	25.9	24.72	869,600
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

NewAmsterdam Pharma Company N.V. (NAMS) NASDAQ