Skip to main content

NewAmsterdam Pharma Company N.V. - Ordinary Shares (NQ: NAMS )

23.65 +0.95 (+4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.42 23.75 22.26 23.65 293,178 +0.95(+4.19%)
Mar 27, 2024 22.81 22.86 22.51 22.70 115,159 -0.02(-0.09%)
Mar 26, 2024 22.82 23.39 22.31 22.72 332,729 +0.26(+1.16%)
Mar 25, 2024 22.04 22.61 21.98 22.46 193,004 +0.19(+0.85%)
Mar 22, 2024 22.97 23.03 21.90 22.27 112,055 -0.18(-0.80%)
Mar 21, 2024 22.20 22.45 21.76 22.45 67,786 +0.31(+1.40%)
Mar 20, 2024 22.04 22.36 21.50 22.14 84,415 +0.09(+0.41%)
Mar 19, 2024 21.91 22.41 21.85 22.05 46,056 +0.01(+0.05%)
Mar 18, 2024 22.33 22.95 21.38 22.04 30,045 +0.01(+0.05%)
Mar 15, 2024 21.81 22.05 21.25 22.03 36,077 +0.10(+0.46%)
Mar 14, 2024 22.35 23.10 21.69 21.93 95,164 -0.37(-1.66%)
Mar 13, 2024 23.43 23.75 21.93 22.30 143,292 -1.13(-4.82%)
Mar 12, 2024 20.91 24.00 20.91 23.43 484,223 +2.49(+11.89%)
Mar 11, 2024 20.86 21.47 20.62 20.94 267,680 -0.03(-0.14%)
Mar 08, 2024 20.87 21.50 20.38 20.97 291,903 +0.05(+0.24%)
Mar 07, 2024 22.19 22.19 20.29 20.92 131,280 -1.12(-5.08%)
Mar 06, 2024 22.27 22.83 21.89 22.04 237,849 -0.23(-1.03%)
Mar 05, 2024 22.59 23.31 21.48 22.27 145,316 -0.78(-3.38%)
Mar 04, 2024 23.29 23.75 22.30 23.05 127,749 -0.49(-2.08%)
Mar 01, 2024 23.16 24.56 22.96 23.54 268,624 +0.70(+3.06%)
Feb 29, 2024 24.99 24.99 22.59 22.84 169,698 -0.78(-3.30%)
Feb 28, 2024 23.95 24.91 22.83 23.62 258,355 -0.61(-2.52%)
Feb 27, 2024 22.43 24.75 21.96 24.23 446,622 +2.17(+9.84%)
Feb 26, 2024 23.19 23.69 21.51 22.06 141,239 -1.08(-4.67%)
Feb 23, 2024 21.44 23.74 21.27 23.14 312,477 +1.59(+7.38%)
Feb 22, 2024 22.02 22.40 20.99 21.55 374,983 -0.01(-0.05%)
Feb 21, 2024 21.07 21.73 20.05 21.56 117,316 +0.44(+2.08%)
Feb 20, 2024 20.86 22.62 20.51 21.12 273,462 +0.40(+1.93%)
Feb 16, 2024 20.12 20.76 19.70 20.72 169,318 +1.05(+5.34%)
Feb 15, 2024 20.10 20.85 19.65 19.67 692,710 -0.38(-1.90%)
Feb 14, 2024 19.40 20.16 19.30 20.05 1,237,011 +0.05(+0.25%)
Feb 13, 2024 20.48 20.48 19.00 20.00 151,495 -0.77(-3.71%)
Feb 12, 2024 20.50 22.48 20.50 20.77 161,785 +0.32(+1.56%)
Feb 09, 2024 20.74 20.74 19.98 20.45 123,461 +0.88(+4.50%)
Feb 08, 2024 20.20 20.75 19.09 19.57 187,492 -1.03(-5.00%)
Feb 07, 2024 20.03 20.70 19.62 20.60 91,759 +0.60(+3.00%)
Feb 06, 2024 19.92 20.13 19.37 20.00 98,250 +0.03(+0.15%)
Feb 05, 2024 19.45 20.00 19.03 19.97 95,428 +0.42(+2.15%)
Feb 02, 2024 20.50 21.26 18.70 19.55 152,474 -1.25(-6.01%)
Feb 01, 2024 20.63 20.90 20.06 20.80 145,379 +0.33(+1.61%)
Jan 31, 2024 20.04 21.15 19.21 20.47 303,342 +0.53(+2.66%)
Jan 30, 2024 20.03 20.03 17.13 19.94 371,635 -0.39(-1.92%)
Jan 29, 2024 22.51 24.17 20.00 20.33 442,551 -1.97(-8.83%)
Jan 26, 2024 24.50 25.25 21.98 22.30 340,298 -1.71(-7.12%)
Jan 25, 2024 23.46 26.35 20.59 24.01 317,092 +0.86(+3.71%)
Jan 24, 2024 22.58 23.45 22.26 23.15 113,446 +0.94(+4.23%)
Jan 23, 2024 21.18 22.50 20.54 22.21 303,494 +1.11(+5.26%)
Jan 22, 2024 20.39 21.39 19.50 21.10 360,585 +1.60(+8.21%)
Jan 19, 2024 18.03 20.30 18.00 19.50 308,139 +1.90(+10.80%)
Jan 18, 2024 17.35 17.99 16.62 17.60 140,562 +0.85(+5.07%)
Jan 17, 2024 17.56 17.98 16.41 16.75 84,920 -0.84(-4.78%)
Jan 16, 2024 18.48 18.70 16.62 17.59 143,135 +0.06(+0.34%)
Jan 12, 2024 16.80 18.24 15.90 17.53 480,753 +0.42(+2.45%)
Jan 11, 2024 16.32 17.70 15.57 17.11 533,389 -0.12(-0.70%)
Jan 10, 2024 12.86 17.79 12.69 17.23 854,674 +4.91(+39.85%)
Jan 09, 2024 12.04 12.99 12.04 12.32 82,060 +0.19(+1.57%)
Jan 08, 2024 12.95 12.96 11.95 12.13 131,885 -0.49(-3.92%)
Jan 05, 2024 12.10 12.95 12.00 12.62 138,660 +0.62(+5.12%)
Jan 04, 2024 12.25 12.28 11.57 12.01 61,386 -0.06(-0.50%)
Jan 03, 2024 12.00 12.46 12.00 12.07 111,881 +0.12(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.