NewAmsterdam Pharma Company N.V. (NAMS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 22.06 | 23.01 | 22.02 | 22.57 | 22.57 | 136,100 |
| 01 May 2024 | 21.87 | 23.00 | 21.69 | 21.97 | 21.97 | 267,700 |
| 30 Apr 2024 | 21.70 | 22.39 | 21.70 | 21.81 | 21.81 | 42,300 |
| 29 Apr 2024 | 21.95 | 22.70 | 21.35 | 21.66 | 21.66 | 196,500 |
| 26 Apr 2024 | 21.13 | 22.12 | 21.02 | 21.99 | 21.99 | 62,700 |
| 25 Apr 2024 | 21.71 | 22.24 | 20.65 | 21.44 | 21.44 | 87,900 |
| 24 Apr 2024 | 21.48 | 22.28 | 21.41 | 21.80 | 21.80 | 118,600 |
| 23 Apr 2024 | 20.33 | 22.19 | 19.91 | 21.45 | 21.45 | 170,400 |
| 22 Apr 2024 | 20.01 | 20.67 | 20.01 | 20.23 | 20.23 | 85,300 |
| 19 Apr 2024 | 19.21 | 20.32 | 19.21 | 19.93 | 19.93 | 140,300 |
| 18 Apr 2024 | 21.14 | 21.14 | 19.32 | 19.44 | 19.44 | 222,100 |
| 17 Apr 2024 | 19.33 | 20.06 | 19.02 | 20.05 | 20.05 | 104,300 |
| 16 Apr 2024 | 20.06 | 20.26 | 18.75 | 19.50 | 19.50 | 1,229,700 |
| 15 Apr 2024 | 20.20 | 20.21 | 19.17 | 19.74 | 19.74 | 268,400 |
| 12 Apr 2024 | 19.90 | 20.04 | 19.45 | 19.70 | 19.70 | 41,000 |
| 11 Apr 2024 | 19.17 | 19.96 | 19.17 | 19.93 | 19.93 | 56,100 |
| 10 Apr 2024 | 18.55 | 19.59 | 18.22 | 19.10 | 19.10 | 260,800 |
| 09 Apr 2024 | 19.47 | 20.00 | 18.76 | 18.95 | 18.95 | 435,200 |
| 08 Apr 2024 | 20.85 | 20.99 | 19.50 | 19.61 | 19.61 | 218,600 |
| 05 Apr 2024 | 21.48 | 22.12 | 20.77 | 20.80 | 20.80 | 254,000 |
| 04 Apr 2024 | 22.08 | 22.40 | 21.27 | 21.41 | 21.41 | 133,400 |
| 03 Apr 2024 | 21.38 | 23.29 | 21.33 | 22.11 | 22.11 | 93,500 |
| 02 Apr 2024 | 21.20 | 22.54 | 20.49 | 21.40 | 21.40 | 159,800 |
| 01 Apr 2024 | 23.80 | 24.79 | 21.37 | 21.37 | 21.37 | 332,600 |
| 28 Mar 2024 | 22.42 | 23.75 | 22.26 | 23.65 | 23.65 | 293,200 |
| 27 Mar 2024 | 22.81 | 22.86 | 22.51 | 22.70 | 22.70 | 115,100 |
| 26 Mar 2024 | 22.82 | 23.39 | 22.31 | 22.72 | 22.72 | 332,600 |
| 25 Mar 2024 | 22.04 | 22.61 | 21.98 | 22.46 | 22.46 | 193,000 |
| 22 Mar 2024 | 22.97 | 23.03 | 21.90 | 22.27 | 22.27 | 112,100 |
| 21 Mar 2024 | 22.20 | 22.45 | 21.76 | 22.45 | 22.45 | 67,800 |
| 20 Mar 2024 | 22.04 | 22.36 | 21.50 | 22.14 | 22.14 | 84,400 |
| 19 Mar 2024 | 21.91 | 22.42 | 21.85 | 22.05 | 22.05 | 46,100 |
| 18 Mar 2024 | 22.33 | 22.95 | 21.38 | 22.04 | 22.04 | 30,000 |
| 15 Mar 2024 | 21.81 | 22.05 | 21.25 | 22.03 | 22.03 | 35,800 |
| 14 Mar 2024 | 22.35 | 23.10 | 21.69 | 21.93 | 21.93 | 95,200 |
| 13 Mar 2024 | 23.43 | 23.75 | 21.93 | 22.30 | 22.30 | 143,300 |
| 12 Mar 2024 | 20.91 | 24.00 | 20.91 | 23.43 | 23.43 | 484,200 |
| 11 Mar 2024 | 20.86 | 21.47 | 20.62 | 20.94 | 20.94 | 267,700 |
| 08 Mar 2024 | 20.87 | 21.50 | 20.38 | 20.97 | 20.97 | 291,900 |
| 07 Mar 2024 | 22.19 | 22.19 | 20.29 | 20.92 | 20.92 | 131,300 |
| 06 Mar 2024 | 22.27 | 22.83 | 21.89 | 22.04 | 22.04 | 237,800 |
| 05 Mar 2024 | 22.59 | 23.31 | 21.48 | 22.27 | 22.27 | 145,300 |
| 04 Mar 2024 | 23.29 | 23.75 | 22.30 | 23.05 | 23.05 | 127,700 |
| 01 Mar 2024 | 23.16 | 24.56 | 22.97 | 23.54 | 23.54 | 268,600 |
| 29 Feb 2024 | 24.99 | 24.99 | 22.59 | 22.84 | 22.84 | 169,700 |
| 28 Feb 2024 | 23.95 | 24.91 | 22.83 | 23.62 | 23.62 | 258,400 |
| 27 Feb 2024 | 22.43 | 24.75 | 21.96 | 24.23 | 24.23 | 446,600 |
| 26 Feb 2024 | 23.19 | 23.69 | 21.51 | 22.06 | 22.06 | 141,200 |
| 23 Feb 2024 | 21.44 | 23.74 | 21.27 | 23.14 | 23.14 | 312,500 |
| 22 Feb 2024 | 22.02 | 22.40 | 20.99 | 21.55 | 21.55 | 375,000 |
| 21 Feb 2024 | 21.07 | 21.73 | 20.05 | 21.56 | 21.56 | 117,300 |
| 20 Feb 2024 | 20.86 | 22.62 | 20.51 | 21.12 | 21.12 | 273,500 |
| 16 Feb 2024 | 20.12 | 20.76 | 19.70 | 20.72 | 20.72 | 169,300 |
| 15 Feb 2024 | 20.10 | 20.85 | 19.65 | 19.67 | 19.67 | 692,700 |
| 14 Feb 2024 | 19.40 | 20.16 | 19.30 | 20.05 | 20.05 | 1,237,000 |
| 13 Feb 2024 | 20.48 | 20.48 | 19.00 | 20.00 | 20.00 | 152,000 |
| 12 Feb 2024 | 20.50 | 22.48 | 20.50 | 20.77 | 20.77 | 161,800 |
| 09 Feb 2024 | 20.74 | 20.74 | 19.98 | 20.45 | 20.45 | 123,500 |
| 08 Feb 2024 | 20.20 | 20.75 | 19.09 | 19.57 | 19.57 | 187,500 |
| 07 Feb 2024 | 20.03 | 20.70 | 19.63 | 20.60 | 20.60 | 91,800 |
| 06 Feb 2024 | 19.92 | 20.13 | 19.37 | 20.00 | 20.00 | 98,300 |
| 05 Feb 2024 | 19.45 | 20.00 | 19.03 | 19.97 | 19.97 | 95,400 |
| 02 Feb 2024 | 20.50 | 21.26 | 18.70 | 19.55 | 19.55 | 152,500 |
| 01 Feb 2024 | 20.63 | 20.90 | 20.06 | 20.80 | 20.80 | 145,400 |
| 31 Jan 2024 | 20.04 | 21.15 | 19.21 | 20.47 | 20.47 | 303,300 |
| 30 Jan 2024 | 20.03 | 20.03 | 17.13 | 19.94 | 19.94 | 371,600 |
| 29 Jan 2024 | 22.51 | 24.17 | 20.00 | 20.33 | 20.33 | 442,600 |
| 26 Jan 2024 | 24.50 | 25.25 | 21.98 | 22.30 | 22.30 | 340,300 |
| 25 Jan 2024 | 23.46 | 26.35 | 20.59 | 24.01 | 24.01 | 317,100 |
| 24 Jan 2024 | 22.58 | 23.45 | 22.26 | 23.15 | 23.15 | 113,400 |
| 23 Jan 2024 | 21.18 | 22.50 | 20.54 | 22.21 | 22.21 | 303,800 |
| 22 Jan 2024 | 20.39 | 21.39 | 19.50 | 21.10 | 21.10 | 360,600 |
| 19 Jan 2024 | 18.03 | 20.30 | 18.00 | 19.50 | 19.50 | 308,000 |
| 18 Jan 2024 | 17.35 | 17.99 | 16.62 | 17.60 | 17.60 | 140,600 |
| 17 Jan 2024 | 17.56 | 17.98 | 16.41 | 16.75 | 16.75 | 84,900 |
| 16 Jan 2024 | 18.48 | 18.70 | 16.62 | 17.59 | 17.59 | 143,100 |
| 12 Jan 2024 | 16.80 | 18.24 | 15.90 | 17.53 | 17.53 | 480,800 |
| 11 Jan 2024 | 16.32 | 17.70 | 15.57 | 17.11 | 17.11 | 533,400 |
| 10 Jan 2024 | 12.86 | 17.79 | 12.69 | 17.23 | 17.23 | 855,400 |
| 09 Jan 2024 | 12.04 | 12.99 | 12.04 | 12.32 | 12.32 | 82,100 |
| 08 Jan 2024 | 12.95 | 12.96 | 11.95 | 12.13 | 12.13 | 131,900 |
| 05 Jan 2024 | 12.10 | 12.95 | 12.00 | 12.63 | 12.63 | 138,700 |
| 04 Jan 2024 | 12.25 | 12.28 | 11.57 | 12.01 | 12.01 | 61,400 |
| 03 Jan 2024 | 12.00 | 12.46 | 12.00 | 12.07 | 12.07 | 111,900 |
| 02 Jan 2024 | 11.20 | 12.30 | 11.18 | 11.95 | 11.95 | 173,700 |
| 29 Dec 2023 | 11.26 | 11.89 | 11.03 | 11.17 | 11.17 | 15,600 |
| 28 Dec 2023 | 11.10 | 11.47 | 10.50 | 11.43 | 11.43 | 17,000 |
| 27 Dec 2023 | 11.24 | 11.81 | 11.15 | 11.20 | 11.20 | 33,800 |
| 26 Dec 2023 | 11.10 | 11.59 | 11.01 | 11.39 | 11.39 | 80,000 |
| 22 Dec 2023 | 11.27 | 11.48 | 11.01 | 11.02 | 11.02 | 121,600 |
| 21 Dec 2023 | 10.96 | 11.25 | 10.50 | 11.19 | 11.19 | 153,500 |
| 20 Dec 2023 | 10.88 | 10.99 | 10.29 | 10.50 | 10.50 | 72,800 |
| 19 Dec 2023 | 10.95 | 11.18 | 10.56 | 10.73 | 10.73 | 36,900 |
| 18 Dec 2023 | 11.00 | 11.00 | 10.12 | 10.86 | 10.86 | 75,600 |
| 15 Dec 2023 | 10.31 | 11.45 | 10.31 | 10.74 | 10.74 | 10,500 |
| 14 Dec 2023 | 9.98 | 10.25 | 9.72 | 10.25 | 10.25 | 45,800 |
| 13 Dec 2023 | 10.00 | 10.10 | 9.61 | 9.90 | 9.90 | 37,900 |
| 12 Dec 2023 | 9.78 | 10.05 | 9.78 | 9.86 | 9.86 | 21,500 |
| 11 Dec 2023 | 9.75 | 10.00 | 9.39 | 9.89 | 9.89 | 19,400 |
| 08 Dec 2023 | 9.00 | 9.80 | 8.90 | 9.80 | 9.80 | 30,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.