NewAmsterdam Pharma Company N.V. (NAMSW)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 9.55 | 9.85 | 9.20 | 9.49 | 9.49 | 1 |
| 24 June 2024 | 8.38 | 11.10 | 8.29 | 9.35 | 9.35 | 25,300 |
| 21 June 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 20 June 2024 | 7.50 | 7.56 | 7.36 | 7.40 | 7.40 | 8,900 |
| 18 June 2024 | 8.51 | 8.51 | 7.39 | 7.46 | 7.46 | 13,900 |
| 17 June 2024 | 8.70 | 8.70 | 7.56 | 8.13 | 8.13 | 9,000 |
| 14 June 2024 | 9.41 | 9.41 | 8.80 | 9.00 | 9.00 | 1,200 |
| 13 June 2024 | 9.91 | 9.91 | 9.00 | 9.13 | 9.13 | 11,200 |
| 12 June 2024 | 9.50 | 9.83 | 9.41 | 9.47 | 9.47 | 2,300 |
| 11 June 2024 | 8.28 | 9.30 | 8.24 | 9.00 | 9.00 | 1,800 |
| 10 June 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5,100 |
| 07 June 2024 | 8.83 | 8.85 | 8.40 | 8.40 | 8.40 | 9,900 |
| 06 June 2024 | 8.19 | 9.47 | 8.19 | 8.83 | 8.83 | 5,600 |
| 05 June 2024 | 7.99 | 8.15 | 7.99 | 8.01 | 8.01 | 2,500 |
| 04 June 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 200 |
| 03 June 2024 | 8.12 | 8.12 | 7.99 | 8.00 | 8.00 | 1,100 |
| 31 May 2024 | 8.20 | 8.20 | 7.55 | 7.90 | 7.90 | 2,700 |
| 30 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 100 |
| 29 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 200 |
| 28 May 2024 | 8.00 | 8.50 | 8.00 | 8.47 | 8.47 | 2,300 |
| 24 May 2024 | 9.00 | 9.00 | 7.90 | 8.69 | 8.69 | 1,300 |
| 23 May 2024 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | 200 |
| 22 May 2024 | 8.60 | 9.20 | 8.60 | 9.20 | 9.20 | 2,100 |
| 21 May 2024 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 500 |
| 20 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 200 |
| 17 May 2024 | 9.30 | 10.00 | 9.30 | 9.39 | 9.39 | 2,000 |
| 16 May 2024 | 9.30 | 9.55 | 9.30 | 9.50 | 9.50 | 2,100 |
| 15 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,100 |
| 14 May 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 13 May 2024 | 9.81 | 9.81 | 9.51 | 9.51 | 9.51 | 2,200 |
| 10 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 09 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 300 |
| 08 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 07 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 06 May 2024 | 10.94 | 11.50 | 10.00 | 10.00 | 10.00 | 15,600 |
| 03 May 2024 | 11.00 | 11.00 | 10.96 | 10.96 | 10.96 | 500 |
| 02 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 01 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 30 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 29 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 26 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 300 |
| 25 Apr 2024 | 9.58 | 9.67 | 9.25 | 9.63 | 9.63 | 1,400 |
| 24 Apr 2024 | 10.50 | 10.53 | 9.99 | 10.53 | 10.53 | 7,600 |
| 23 Apr 2024 | 11.50 | 11.50 | 10.00 | 10.50 | 10.50 | 10,100 |
| 22 Apr 2024 | 9.47 | 9.48 | 9.47 | 9.48 | 9.48 | 600 |
| 19 Apr 2024 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 600 |
| 18 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 17 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 16 Apr 2024 | 9.25 | 9.61 | 9.25 | 9.61 | 9.61 | 1,900 |
| 15 Apr 2024 | 9.30 | 11.92 | 9.30 | 10.50 | 10.50 | 600 |
| 12 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 300 |
| 11 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 10 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 09 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 08 Apr 2024 | 9.90 | 9.99 | 9.05 | 9.15 | 9.15 | 3,500 |
| 05 Apr 2024 | 10.30 | 10.59 | 10.30 | 10.56 | 10.56 | 5,000 |
| 04 Apr 2024 | 10.39 | 10.67 | 10.30 | 10.67 | 10.67 | 700 |
| 03 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2,400 |
| 02 Apr 2024 | 10.07 | 10.25 | 10.05 | 10.25 | 10.25 | 7,000 |
| 01 Apr 2024 | 10.67 | 10.86 | 10.67 | 10.86 | 10.86 | 500 |
| 28 Mar 2024 | 11.70 | 12.04 | 11.04 | 11.04 | 11.04 | 67,800 |
| 27 Mar 2024 | 10.94 | 11.52 | 10.94 | 11.52 | 11.52 | 24,400 |
| 26 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 40,100 |
| 25 Mar 2024 | 10.87 | 10.93 | 10.58 | 10.63 | 10.63 | 32,700 |
| 22 Mar 2024 | 10.95 | 10.95 | 10.41 | 10.70 | 10.70 | 41,700 |
| 21 Mar 2024 | 11.00 | 11.00 | 10.33 | 10.52 | 10.52 | 29,400 |
| 20 Mar 2024 | 10.50 | 10.86 | 10.50 | 10.86 | 10.86 | 8,300 |
| 19 Mar 2024 | 10.51 | 10.72 | 10.50 | 10.50 | 10.50 | 17,000 |
| 18 Mar 2024 | 10.52 | 10.80 | 10.50 | 10.54 | 10.54 | 7,100 |
| 15 Mar 2024 | 10.65 | 11.78 | 10.51 | 10.51 | 10.51 | 3,000 |
| 14 Mar 2024 | 9.98 | 10.62 | 9.98 | 10.57 | 10.57 | 13,000 |
| 13 Mar 2024 | 12.16 | 12.16 | 10.56 | 10.75 | 10.75 | 31,500 |
| 12 Mar 2024 | 10.49 | 12.45 | 10.49 | 12.29 | 12.29 | 44,700 |
| 11 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 08 Mar 2024 | 9.61 | 9.64 | 9.61 | 9.61 | 9.61 | 400 |
| 07 Mar 2024 | 10.50 | 10.50 | 9.70 | 9.70 | 9.70 | 3,500 |
| 06 Mar 2024 | 10.80 | 10.99 | 10.53 | 10.55 | 10.55 | 17,400 |
| 05 Mar 2024 | 10.86 | 11.95 | 10.35 | 10.56 | 10.56 | 7,900 |
| 04 Mar 2024 | 12.17 | 12.17 | 11.38 | 11.50 | 11.50 | 700 |
| 01 Mar 2024 | 12.10 | 12.94 | 12.00 | 12.15 | 12.15 | 62,200 |
| 29 Feb 2024 | 14.24 | 14.24 | 10.79 | 10.79 | 10.79 | 25,000 |
| 28 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 300 |
| 27 Feb 2024 | 7.59 | 13.00 | 7.59 | 13.00 | 13.00 | 38,800 |
| 26 Feb 2024 | 12.00 | 12.00 | 9.37 | 10.47 | 10.47 | 27,700 |
| 23 Feb 2024 | 10.50 | 12.00 | 10.50 | 11.65 | 11.65 | 35,000 |
| 22 Feb 2024 | 10.01 | 10.17 | 10.00 | 10.06 | 10.06 | 7,100 |
| 21 Feb 2024 | 10.00 | 10.35 | 10.00 | 10.00 | 10.00 | 2,300 |
| 20 Feb 2024 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 2,300 |
| 16 Feb 2024 | 9.55 | 9.70 | 9.50 | 9.50 | 9.50 | 5,700 |
| 15 Feb 2024 | 10.53 | 10.53 | 8.76 | 8.91 | 8.91 | 4,500 |
| 14 Feb 2024 | 8.50 | 8.78 | 8.50 | 8.78 | 8.78 | 1,200 |
| 13 Feb 2024 | 8.57 | 8.84 | 8.55 | 8.83 | 8.83 | 1,800 |
| 12 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 200 |
| 09 Feb 2024 | 8.97 | 9.00 | 8.86 | 8.86 | 8.86 | 12,700 |
| 08 Feb 2024 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | 4,500 |
| 07 Feb 2024 | 9.01 | 9.01 | 8.50 | 8.85 | 8.85 | 3,200 |
| 06 Feb 2024 | 8.85 | 8.98 | 8.50 | 8.51 | 8.51 | 7,500 |
| 05 Feb 2024 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | 2,300 |
| 02 Feb 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 01 Feb 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 200 |
| *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.