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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.38	18.19	18.19	19.19	15.38	14,600
September 25, 2025	15	15.1	15.1	15.1	15	311
September 24, 2025	15.19	15.19	15.19	15.19	15.19	0
September 23, 2025	15.19	15.19	15.19	15.19	15.19	0
September 22, 2025	15.19	15.19	15.19	15.19	15.19	650
September 19, 2025	15	15.19	15.19	15.19	15	650
September 18, 2025	13.86	15.25	15.25	15.25	13.86	2,101
September 17, 2025	13.51	13	13	14	13	3,870
September 16, 2025	13	13	13	13	13	200
September 15, 2025	12.89	12.69	12.69	12.89	12.69	315
September 12, 2025	14.5	13.55	13.55	14.5	13.55	4,722
September 11, 2025	14.3	14.48	14.48	14.48	14.24	8,620
September 10, 2025	15.25	15.25	15.25	15.25	15.25	9,795
September 09, 2025	13.33	15.25	15.25	15.25	13.33	9,795
September 08, 2025	13.52	13.52	13.52	13.52	13.52	200
September 05, 2025	15.08	15.49	15.49	15.49	15.08	910
September 04, 2025	13.41	13.98	13.98	13.98	13.02	500
September 03, 2025	13.17	13.92	13.92	14.41	13.17	16,600
September 02, 2025	13.45	13.4	13.4	13.45	13.4	621
August 29, 2025	12.67	12.67	12.67	12.67	12.67	200
August 28, 2025	13.68	13.05	13.05	13.68	13.05	550
August 27, 2025	14.39	13.2	13.2	14.42	13.2	1,930
August 26, 2025	13.7	13.62	13.62	14.12	13.62	4,700
August 25, 2025	13.88	13.88	13.88	13.88	13.88	50
August 22, 2025	13.7	13.88	13.88	14.46	13.7	1,400
August 21, 2025	12.87	13.44	13.44	13.44	12.87	4,000
August 20, 2025	13.46	13.46	13.46	13.46	13.46	140
August 19, 2025	13.81	13.47	13.47	13.81	13.47	4,121
August 18, 2025	13.8	13.8	13.8	13.8	13.8	0
August 15, 2025	13.85	13.8	13.8	13.85	13.8	1,203
August 14, 2025	13.82	13.6	13.6	13.82	13.6	820
August 13, 2025	14	14.15	14.15	14.15	14	2,233
August 12, 2025	13.52	13.5	13.5	13.52	13.5	700
August 11, 2025	13.13	13.18	13.18	13.18	13.13	600
August 08, 2025	12.25	13.87	13.87	14.17	12.25	26,300
August 07, 2025	12	12	12	12	12	0
August 06, 2025	11.5	12	12	12	11.5	1,584
August 05, 2025	11.16	10.66	10.66	11.16	10.27	938
August 04, 2025	10.41	10.41	10.41	10.41	10.41	0
August 01, 2025	10.42	10.41	10.41	10.42	10.23	1,300
July 31, 2025	11.9	10.41	10.41	11.9	10.41	3,571
July 30, 2025	10.88	11.6	11.6	11.6	10.79	1,312
July 29, 2025	11.44	11.45	11.45	11.45	11.3	1,303
July 28, 2025	12.89	12.51	12.51	12.89	12.5	5,039
July 25, 2025	12.06	12.2	12.2	12.96	11.7	4,200
July 24, 2025	12.56	12.56	12.56	12.56	12.56	25
July 23, 2025	11.68	12.56	12.56	13.3	11.68	8,500
July 22, 2025	11.45	11.27	11.27	11.45	11.27	1,303
July 21, 2025	11.25	11.4	11.4	11.48	11.25	1,800
July 18, 2025	10.49	10.49	10.49	10.49	10.49	0
July 17, 2025	9.87	10.49	10.49	10.96	9.87	19,600
July 16, 2025	9.79	9.55	9.55	9.8	9.32	6,321
July 15, 2025	10.25	9.94	9.94	10.25	9.94	9,100
July 14, 2025	10.47	10.59	10.59	11.09	10.47	4,339
July 11, 2025	10.55	10.55	10.55	10.55	10.55	123
July 10, 2025	10.59	10.41	10.41	10.81	10.11	6,964
July 09, 2025	9.24	9.9	9.9	11	9.23	19,934
July 08, 2025	9.27	9.5	9.5	9.7	8.41	15,200
July 07, 2025	9.83	9.21	9.21	9.83	8.49	1,400
July 03, 2025	8	8	8	8	8	50

NewAmsterdam Pharma Company N.V. (NAMSW) NASDAQ