Dark

NAMS
NewAmsterdam Pharma Company N.V.
stock NASDAQ

At Close

Sep 11, 2026 3:59:58 PM EDT

22.79USD+4.254%(+0.93)1,596,533

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

22.05USD+0.846%(+0.19)2,938

After-hours

Sep 10, 2026 4:00:30 PM EDT

21.86USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	22.1100	23.0000	21.2300	22.8000	+4.300%	1,596,533	0.000%
2026-09-10	22.4400	22.9500	21.8000	21.8600	-4.081%	2,728,898	+4.300%
2026-09-09	25.3450	25.5250	22.3400	22.7900	-11.081%	2,318,456	+0.044%
2026-09-08	24.0200	26.1900	23.2400	25.6300	+0.906%	3,801,430	-11.042%
2026-09-04	25.6500	25.7499	25.1000	25.4000	-1.741%	709,503	-10.236%
2026-09-03	25.6800	25.9900	25.2400	25.8500	+1.016%	581,376	-11.799%
2026-09-02	25.1500	26.0053	25.0000	25.5900	+2.689%	979,908	-10.903%
2026-09-01	25.2700	25.4300	24.8000	24.9200	-1.657%	714,358	-8.507%
2026-08-31	25.6500	25.6500	24.8000	25.3400	-2.162%	1,546,249	-10.024%
2026-08-28	26.6600	26.8750	25.5300	25.9000	-3.322%	1,036,086	-11.969%
2026-08-27	27.1500	27.6000	26.6700	26.7900	-2.226%	626,831	-14.894%
2026-08-26	27.2200	27.6100	26.7100	27.4000	+0.219%	758,726	-16.788%
2026-08-25	27.0000	28.0100	27.0000	27.3400	+1.825%	1,986,401	-16.606%
2026-08-24	27.8000	27.9700	26.6701	26.8500	-3.660%	1,154,211	-15.084%
2026-08-21	27.9900	28.3500	27.6600	27.8700	+0.324%	525,433	-18.192%
2026-08-20	28.2600	28.4300	27.5300	27.7800	-2.629%	744,359	-17.927%
2026-08-19	28.0000	28.7600	27.6400	28.5300	+4.697%	1,032,236	-20.084%
2026-08-18	26.6600	27.8200	26.4300	27.2500	+1.301%	948,917	-16.330%
2026-08-17	26.9300	27.3894	26.5100	26.9000	-0.297%	834,974	-15.242%
2026-08-14	26.2600	27.0600	26.0100	26.9800	+1.162%	959,916	-15.493%
2026-08-13	27.8500	28.0300	26.6300	26.6700	-4.168%	1,225,352	-14.511%
2026-08-12	27.9450	28.1800	27.4500	27.8300	+0.760%	1,627,511	-18.074%
2026-08-11	27.9500	28.6300	27.2900	27.6200	-1.287%	2,343,326	-17.451%
2026-08-10	28.0800	28.9700	27.4300	27.9800	+0.072%	901,788	-18.513%
2026-08-07	28.0500	28.2300	27.5100	27.9600	+1.048%	572,011	-18.455%
2026-08-06	27.6300	27.9800	27.3000	27.6700	+0.912%	1,649,501	-17.600%
2026-08-05	27.3300	27.8450	25.7400	27.4200	-0.472%	1,652,567	-16.849%
2026-08-04	27.8200	28.0600	27.0000	27.5500	+0.218%	1,080,435	-17.241%
2026-08-03	27.6700	27.8900	26.9100	27.4900	-1.080%	1,012,543	-17.061%
2026-07-31	28.3700	28.7600	27.3100	27.7900	-2.354%	956,633	-17.956%
2026-07-30	27.9300	28.7200	26.9900	28.4600	+1.971%	611,372	-19.888%
2026-07-29	28.2500	29.1300	27.4400	27.9100	-0.250%	1,301,217	-18.309%
2026-07-28	30.0600	30.2800	27.8100	27.9800	-7.412%	890,487	-18.513%
2026-07-27	30.1100	31.2900	30.1000	30.2200	+1.957%	948,742	-24.553%
2026-07-24	30.8700	31.1700	29.6100	29.6400	-2.979%	1,093,346	-23.077%
2026-07-23	30.6600	31.3100	30.1400	30.5500	-3.628%	872,308	-25.368%
2026-07-22	31.8800	32.6250	31.2100	31.7000	-1.979%	702,047	-28.076%
2026-07-21	30.4500	32.4400	29.6700	32.3400	+8.999%	1,697,185	-29.499%
2026-07-20	31.7300	32.1900	29.5550	29.6700	-6.345%	1,638,533	-23.155%
2026-07-17	30.7350	32.0850	30.7000	31.6800	+2.029%	704,411	-28.030%
2026-07-16	31.9500	33.2250	31.0100	31.0500	-2.908%	1,026,612	-26.570%
2026-07-15	33.1600	33.9050	31.6200	31.9800	-3.935%	1,035,329	-28.705%
2026-07-14	33.3100	34.2300	33.0100	33.2900	+0.030%	636,630	-31.511%
2026-07-13	34.7800	34.9700	33.2400	33.2800	-5.615%	486,050	-31.490%
2026-07-10	36.0100	36.1700	34.1500	35.2600	-1.837%	564,263	-35.337%
2026-07-09	35.8200	36.2950	35.2500	35.9200	+0.251%	884,105	-36.526%
2026-07-08	36.6600	37.3100	35.0200	35.8300	-3.136%	716,991	-36.366%
2026-07-07	35.3600	37.3700	34.2700	36.9900	+5.989%	958,712	-38.362%
2026-07-06	34.8500	36.1357	33.8100	34.9000	+0.201%	932,485	-34.670%
2026-07-02	35.2700	36.3400	33.8730	34.8300	-0.967%	1,202,515	-34.539%
2026-07-01	34.3300	35.4000	34.0600	35.1700	+3.777%	894,819	-35.172%
2026-06-30	34.5900	34.7300	33.5750	33.8900	+0.059%	1,077,413	-32.724%
2026-06-29	33.5000	34.0300	32.5800	33.8700	+1.895%	1,293,694	-32.684%
2026-06-26	31.5600	33.4100	31.5600	33.2400	+4.759%	1,580,202	-31.408%
2026-06-25	32.7850	33.0899	31.7200	31.7300	-2.758%	1,737,920	-28.144%
2026-06-24	31.5500	33.0400	31.5000	32.6300	+3.917%	1,235,523	-30.126%
2026-06-23	30.5800	31.4900	30.3100	31.4000	+1.882%	999,832	-27.389%
2026-06-22	30.1300	30.9500	29.7000	30.8200	+3.319%	2,032,440	-26.022%
2026-06-18	30.9600	31.2500	29.6350	29.8300	-1.061%	1,250,184	-23.567%
2026-06-17	30.2000	30.9100	29.7500	30.1500	-0.132%	954,298	-24.378%
2026-06-16	30.5500	31.5550	29.0950	30.1900	-1.340%	1,156,636	-24.478%
2026-06-15	31.0300	31.4800	30.4500	30.6000	+0.658%	694,953	-25.490%
2026-06-12	30.3700	31.5200	30.0000	30.4000	+0.463%	673,541	-25.000%
2026-06-11	29.3500	30.4300	29.1300	30.2600	+3.171%	2,053,070	-24.653%
2026-06-10	30.0400	31.1300	29.2900	29.3300	-3.456%	861,003	-22.264%
2026-06-09	31.4600	32.0400	29.6100	30.3800	-1.842%	1,114,401	-24.951%
2026-06-08	31.8600	32.6180	30.8101	30.9500	-1.808%	512,949	-26.333%
2026-06-05	32.4000	33.2600	30.9000	31.5200	-3.520%	1,108,373	-27.665%
2026-06-04	32.1400	33.4200	32.1200	32.6700	+1.744%	1,457,535	-30.211%
2026-06-03	31.6900	32.4600	31.3200	32.1100	+1.261%	1,698,743	-28.994%
2026-06-02	31.6000	32.2400	30.7200	31.7100	-0.252%	1,998,953	-28.098%
2026-06-01	33.1200	33.2450	31.6900	31.7900	-5.612%	1,854,823	-28.279%
2026-05-29	35.8700	36.1800	33.2850	33.6800	-4.912%	2,460,092	-32.304%
2026-05-28	36.4250	36.7300	35.2200	35.4200	-3.118%	894,818	-35.630%
2026-05-27	35.9900	37.3400	35.6700	36.5600	+1.246%	938,780	-37.637%
2026-05-26	35.8800	36.2050	35.0000	36.1100	+1.891%	814,551	-36.860%
2026-05-22	35.8600	36.7300	35.0100	35.4400	-0.839%	583,591	-35.666%
2026-05-21	35.0600	36.5000	35.0000	35.7400	-0.028%	1,059,860	-36.206%
2026-05-20	34.0900	36.1900	34.0000	35.7500	+6.020%	1,271,750	-36.224%
2026-05-19	33.8900	34.1900	32.9600	33.7200	-1.230%	2,085,243	-32.384%
2026-05-18	35.9700	36.1350	33.4500	34.1400	-3.668%	1,960,060	-33.216%
2026-05-15	36.6300	36.6300	35.0750	35.4400	-3.905%	1,132,497	-35.666%
2026-05-14	37.5500	37.8300	36.2400	36.8800	-2.305%	1,297,913	-38.178%
2026-05-13	38.3600	38.8700	36.9600	37.7500	-2.931%	1,749,738	-39.603%
2026-05-12	39.6300	39.7450	38.2800	38.8900	-1.768%	2,148,911	-41.373%
2026-05-11	37.7450	42.2050	37.6200	39.5900	+2.221%	3,163,006	-42.410%
2026-05-08	34.8500	41.1700	34.8500	38.7300	+11.133%	4,805,885	-41.131%
2026-05-07	33.0400	35.3500	31.1200	34.8500	+12.456%	2,500,288	-34.577%
2026-05-06	30.0300	31.0700	29.8600	30.9900	+3.819%	1,053,583	-26.428%
2026-05-05	29.9500	31.0000	29.1000	29.8500	-0.033%	887,387	-23.618%
2026-05-04	28.3000	29.9000	28.0900	29.8600	+5.030%	1,352,872	-23.644%
2026-05-01	28.7400	29.1100	28.0300	28.4300	-0.455%	1,456,005	-19.803%
2026-04-30	28.6300	29.3051	28.3000	28.5600	+0.457%	593,524	-20.168%
2026-04-29	28.4000	28.7100	27.9300	28.4300	-1.010%	619,022	-19.803%
2026-04-28	30.4500	30.9600	27.8500	28.7200	-5.681%	1,452,772	-20.613%
2026-04-27	30.7800	31.3200	29.8400	30.4500	+2.456%	1,276,599	-25.123%
2026-04-24	31.5200	32.1000	29.5000	29.7200	-5.531%	1,003,118	-23.284%
2026-04-23	31.8800	33.2650	31.3000	31.4600	-1.503%	522,366	-27.527%
2026-04-22	32.9000	33.0000	31.5900	31.9400	-1.663%	1,652,683	-28.616%
2026-04-21	33.7000	34.1750	32.2900	32.4800	-3.962%	942,429	-29.803%
2026-04-20	34.6600	35.2800	33.6850	33.8200	-2.480%	417,291	-32.584%
2026-04-17	34.1000	34.9550	33.5700	34.6800	+4.458%	649,125	-34.256%
2026-04-16	34.0100	34.3150	32.8700	33.2000	-2.382%	798,368	-31.325%
2026-04-15	34.5900	34.7500	33.2600	34.0100	-1.249%	742,772	-32.961%
2026-04-14	36.3500	36.7300	34.3200	34.4400	-4.993%	1,620,672	-33.798%
2026-04-13	34.5900	36.2900	34.2200	36.2500	+4.287%	724,155	-37.103%
2026-04-10	35.4400	35.4400	34.5400	34.7600	-0.884%	547,257	-34.407%
2026-04-09	33.9000	35.3500	33.5000	35.0700	+3.117%	426,333	-34.987%
2026-04-08	35.0000	35.0000	33.2725	34.0100	+0.295%	954,650	-32.961%
2026-04-07	33.9600	34.2500	32.8800	33.9100	-0.615%	1,034,158	-32.763%
2026-04-06	32.8800	34.4200	32.4679	34.1200	+3.425%	1,129,424	-33.177%
2026-04-02	31.6500	33.2300	31.6092	32.9900	+0.549%	725,311	-30.888%
2026-04-01	32.6100	33.4250	31.5300	32.8100	+2.499%	995,475	-30.509%
2026-03-31	29.8500	32.3200	29.4400	32.0100	+9.137%	1,466,842	-28.772%
2026-03-30	30.1100	30.6600	29.0750	29.3300	-2.168%	505,156	-22.264%
2026-03-27	30.9600	31.2600	29.9200	29.9800	-4.064%	745,541	-23.949%
2026-03-26	30.9600	32.1450	30.4800	31.2500	+0.774%	493,523	-27.040%
2026-03-25	30.9700	32.0400	30.5150	31.0100	+3.160%	740,819	-26.475%
2026-03-24	29.7100	30.6600	28.9800	30.0600	+0.167%	644,886	-24.152%
2026-03-23	29.5300	30.5300	28.8100	30.0100	+3.697%	789,910	-24.025%
2026-03-20	30.1600	31.4050	28.8900	28.9400	-4.990%	909,348	-21.216%
2026-03-19	29.0400	30.6750	29.0400	30.4600	+3.465%	1,211,049	-25.148%
2026-03-18	30.2500	30.2900	28.9000	29.4400	-3.791%	945,867	-22.554%
2026-03-17	29.9400	31.0100	29.6200	30.6000	+2.719%	616,891	-25.490%
2026-03-16	29.0100	29.8600	28.7100	29.7900	+4.088%	1,100,598	-23.464%
2026-03-13	30.0500	30.7400	28.5300	28.6200	-4.024%	965,086	-20.335%
2026-03-12	30.8200	31.7150	29.6900	29.8200	-4.880%	516,760	-23.541%
2026-03-11	30.7100	31.5750	29.9901	31.3500	+0.256%	605,342	-27.273%
2026-03-10	30.8100	31.3900	29.5400	31.2700	+1.625%	1,016,200	-27.087%
2026-03-09	29.6900	30.8000	29.3500	30.7700	+3.048%	761,290	-25.902%
2026-03-06	29.4500	30.4350	29.0000	29.8600	-0.929%	1,042,025	-23.644%
2026-03-05	30.6300	30.6300	29.6500	30.1400	-3.335%	1,341,053	-24.353%
2026-03-04	30.4000	31.5900	30.1220	31.1800	+2.549%	883,676	-26.876%
2026-03-03	32.0000	32.6450	30.2000	30.4050	-7.387%	1,340,411	-25.012%
2026-03-02	34.6900	35.0900	32.4300	32.8300	-7.417%	1,963,999	-30.551%
2026-02-27	33.4100	35.7100	33.4100	35.4600	+3.442%	696,187	-35.702%
2026-02-26	35.0000	35.0000	33.2400	34.2800	-2.085%	900,662	-33.489%
2026-02-25	36.1300	36.8800	34.5600	35.0100	-2.777%	655,467	-34.876%
2026-02-24	36.1100	36.6100	35.4250	36.0100	-0.442%	758,666	-36.684%
2026-02-23	34.8900	36.2550	34.5725	36.1700	+1.658%	796,597	-36.964%
2026-02-20	34.3800	36.0000	34.0000	35.5800	+2.743%	796,235	-35.919%
2026-02-19	35.5600	35.7700	33.5100	34.6300	-3.160%	1,071,600	-34.161%
2026-02-18	35.2900	37.7600	34.9500	35.7600	+1.476%	853,301	-36.242%
2026-02-17	35.2600	35.5500	34.4700	35.2400	+1.761%	470,539	-35.301%
2026-02-13	35.2200	35.8200	34.2900	34.6300	-0.660%	887,312	-34.161%
2026-02-12	34.2600	35.6176	34.1050	34.8600	+1.811%	443,750	-34.596%
2026-02-11	35.1100	35.1100	33.1400	34.2400	-1.863%	567,598	-33.411%
2026-02-10	34.9500	35.6100	34.5800	34.8900	-0.314%	568,758	-34.652%
2026-02-09	34.3700	35.2200	33.3950	35.0000	+2.041%	502,995	-34.857%
2026-02-06	32.7800	34.7400	32.1500	34.3000	+6.987%	537,092	-33.528%
2026-02-05	32.4900	33.1250	31.7700	32.0600	-2.790%	1,382,680	-28.883%
2026-02-04	33.3700	33.7968	31.9700	32.9800	-0.030%	598,193	-30.867%
2026-02-03	31.7400	33.0925	31.2400	32.9900	+4.498%	611,671	-30.888%
2026-02-02	30.8600	31.9900	30.7450	31.5700	+1.446%	489,081	-27.780%
2026-01-30	31.1100	31.7000	30.5000	31.1200	-1.018%	371,140	-26.735%
2026-01-29	31.8400	32.2750	31.2600	31.4400	-1.380%	329,967	-27.481%
2026-01-28	32.2700	32.6350	31.5900	31.8800	-2.298%	512,822	-28.482%
2026-01-27	32.6600	33.0000	32.2900	32.6300	+0.803%	421,344	-30.126%
2026-01-26	32.9500	33.6600	32.3600	32.3700	-2.851%	522,321	-29.564%
2026-01-23	34.7000	34.9500	33.0500	33.3200	-4.280%	547,034	-31.573%
2026-01-22	33.8400	34.9500	33.8400	34.8100	+2.563%	410,813	-34.502%
2026-01-21	32.6000	34.3200	32.4300	33.9400	+4.721%	927,067	-32.823%
2026-01-20	30.9800	32.6350	30.1700	32.4100	+2.401%	653,823	-29.651%
2026-01-16	32.2100	32.2100	31.3855	31.6500	-0.566%	466,184	-27.962%
2026-01-15	32.4500	32.4500	30.9700	31.8300	-0.282%	1,413,049	-28.369%
2026-01-14	31.8600	32.2150	31.2650	31.9200	+0.188%	807,168	-28.571%
2026-01-13	32.5700	32.8300	31.4700	31.8600	-2.539%	590,814	-28.437%
2026-01-12	34.1000	34.8704	31.8500	32.6900	-4.888%	926,804	-30.254%
2026-01-09	36.6100	37.1100	34.3600	34.3700	-3.994%	914,946	-33.663%
2026-01-08	36.1950	36.2400	35.0900	35.8000	+0.987%	711,532	-36.313%
2026-01-07	34.3400	35.8750	34.3400	35.4500	+4.203%	759,782	-35.684%
2026-01-06	33.9600	34.6950	33.6000	34.0200	+1.613%	782,080	-32.981%
2026-01-05	35.1500	35.5450	32.6650	33.4800	-4.886%	831,110	-31.900%
2026-01-02	35.3400	35.7029	34.3300	35.2000	+0.342%	1,010,878	-35.227%
2025-12-31	34.7800	35.1800	34.2150	35.0800	+0.979%	1,055,087	-35.006%
2025-12-30	35.0300	35.3800	33.9100	34.7400	-0.800%	765,394	-34.370%
2025-12-29	34.9000	36.0000	34.3550	35.0200	-0.709%	372,987	-34.894%
2025-12-26	35.6600	35.6600	34.7500	35.2700	-1.066%	326,013	-35.356%
2025-12-24	35.8400	36.1600	35.2400	35.6500	-0.834%	310,425	-36.045%
2025-12-23	36.3100	36.9399	35.7700	35.9500	-1.480%	640,228	-36.579%
2025-12-22	34.7500	37.0000	34.7500	36.4900	+3.931%	717,347	-37.517%
2025-12-19	34.2700	35.4800	34.0350	35.1100	+3.569%	961,547	-35.061%
2025-12-18	34.1500	34.5800	32.8500	33.9000	+0.653%	1,248,207	-32.743%
2025-12-17	34.6900	34.8000	33.3200	33.6800	-1.578%	863,359	-32.304%
2025-12-16	35.2900	35.9150	34.2100	34.2200	-3.197%	1,043,122	-33.372%
2025-12-15	37.3500	37.4100	34.9900	35.3500	-5.101%	1,342,771	-35.502%
2025-12-12	36.3700	37.2500	35.7500	37.2500	+2.986%	766,759	-38.792%
2025-12-11	35.3300	36.7000	35.1200	36.1700	+1.573%	1,118,328	-36.964%
2025-12-10	35.3100	36.1400	34.8200	35.6100	+2.328%	1,272,114	-35.973%
2025-12-09	35.6900	36.0550	34.5900	34.8000	-2.657%	959,366	-34.483%
2025-12-08	35.8700	36.6000	35.1200	35.7500	+1.390%	1,348,423	-36.224%
2025-12-05	35.8200	36.1500	34.7000	35.2600	-1.646%	1,208,882	-35.337%
2025-12-04	36.6000	36.6000	34.9900	35.8500	+0.929%	1,788,591	-36.402%
2025-12-03	36.8700	37.7400	34.5200	35.5200	-7.331%	2,178,464	-35.811%
2025-12-02	39.6000	40.4650	38.0000	38.3300	-3.232%	692,611	-40.517%
2025-12-01	41.2000	41.2000	39.1500	39.6100	-4.092%	820,647	-42.439%
2025-11-28	41.7900	41.8000	40.6000	41.3000	-0.362%	407,193	-44.794%
2025-11-26	40.7200	42.0000	40.0000	41.4500	+2.498%	827,647	-44.994%
2025-11-25	39.5000	40.8100	38.9600	40.4400	+2.875%	964,771	-43.620%
2025-11-24	38.3800	39.8050	38.3800	39.3100	+2.718%	935,885	-41.999%
2025-11-21	37.6500	38.6175	36.5900	38.2700	+1.485%	1,461,642	-40.423%
2025-11-20	39.5700	40.8800	37.5300	37.7100	-2.356%	1,306,906	-39.539%
2025-11-19	38.9100	39.2500	37.9800	38.6200	-0.745%	994,421	-40.963%
2025-11-18	38.1700	40.4900	37.8200	38.9100	+0.908%	800,692	-41.403%
2025-11-17	38.3400	39.7000	37.7700	38.5600	+0.548%	813,345	-40.871%
2025-11-14	35.8400	39.6300	35.6600	38.3500	+5.299%	1,576,861	-40.548%
2025-11-13	38.2500	39.0500	36.0000	36.4200	-4.933%	1,063,640	-37.397%
2025-11-12	39.9000	40.0900	38.1300	38.3100	-3.961%	1,039,102	-40.486%
2025-11-11	38.4100	40.3100	37.3500	39.8900	+2.361%	816,429	-42.843%
2025-11-10	35.1100	39.8150	34.5000	38.9700	+6.012%	2,019,818	-41.493%
2025-11-07	36.4700	37.7900	35.5000	36.7600	-0.783%	883,727	-37.976%
2025-11-06	38.3800	38.9763	36.5100	37.0500	-2.820%	644,275	-38.462%
2025-11-05	35.4220	40.9900	35.4220	38.1250	+4.366%	1,669,254	-40.197%
2025-11-04	36.5200	37.8800	36.3400	36.5300	-1.270%	704,183	-37.586%
2025-11-03	37.6500	37.9900	36.3000	37.0000	-2.503%	647,567	-38.378%
2025-10-31	38.7200	39.0000	37.5000	37.9500	-1.989%	563,218	-39.921%
2025-10-30	35.8000	39.0300	35.8000	38.7200	+8.051%	1,156,462	-41.116%
2025-10-29	36.0800	36.8200	35.5000	35.8350	-0.844%	467,003	-36.375%
2025-10-28	36.1800	36.5600	35.6707	36.1400	+0.277%	582,093	-36.912%
2025-10-27	36.2700	37.1600	35.2100	36.0400	+0.896%	967,514	-36.737%
2025-10-24	36.6000	37.2067	35.1200	35.7200	-1.557%	746,400	-36.170%
2025-10-23	35.0900	36.7400	34.6600	36.2850	+3.671%	1,050,314	-37.164%
2025-10-22	36.0800	36.5000	34.3350	35.0000	-4.057%	930,953	-34.857%
2025-10-21	37.6600	37.6600	35.3200	36.4800	-3.133%	611,211	-37.500%
2025-10-20	36.5900	38.1325	36.1200	37.6600	+3.462%	1,673,731	-39.458%
2025-10-17	36.0200	36.9650	34.3600	36.4000	-0.192%	1,635,614	-37.363%
2025-10-16	40.0600	40.5400	35.9100	36.4700	-9.839%	2,482,943	-37.483%
2025-10-15	37.8100	41.4700	37.5050	40.4500	+6.841%	2,599,988	-43.634%
2025-10-14	36.9400	38.7935	36.1600	37.8600	+1.911%	1,321,825	-39.778%
2025-10-13	36.7600	39.7600	36.7400	37.1500	+0.270%	2,849,673	-38.627%
2025-10-10	33.4200	37.0700	32.3600	37.0500	+12.256%	2,149,911	-38.462%
2025-10-09	32.7600	33.0400	31.5400	33.0050	+0.441%	954,520	-30.920%
2025-10-08	32.6100	33.2800	31.6900	32.8600	+2.018%	672,408	-30.615%
2025-10-07	32.1200	32.8650	31.4900	32.2100	-0.831%	723,828	-29.215%
2025-10-06	31.0000	34.6200	31.0000	32.4800	+5.902%	2,204,483	-29.803%
2025-10-03	31.1100	31.8100	30.4200	30.6700	-0.098%	966,020	-25.660%
2025-10-02	29.6300	30.8000	29.4400	30.7000	+4.564%	1,307,092	-25.733%
2025-10-01	28.5900	29.6950	28.1900	29.3600	+3.235%	898,336	-22.343%
2025-09-30	27.5000	28.8700	27.1400	28.4400	+3.343%	1,280,028	-19.831%
2025-09-29	28.5500	28.9100	27.3900	27.5200	-3.439%	1,007,064	-17.151%
2025-09-26	26.2200	28.6100	26.0000	28.5000	+8.406%	756,016	-20.000%
2025-09-25	26.3900	27.1199	25.6900	26.2900	-1.756%	555,393	-13.275%
2025-09-24	26.5200	27.2100	26.3500	26.7600	+0.337%	617,332	-14.798%
2025-09-23	26.7800	27.2100	26.5200	26.6700	-1.405%	438,027	-14.511%
2025-09-22	26.6900	27.3400	25.9050	27.0500	+1.349%	711,971	-15.712%
2025-09-19	26.8200	26.8800	26.2200	26.6900	-0.150%	1,315,247	-14.575%
2025-09-18	25.0800	26.7500	24.9500	26.7300	+9.147%	756,011	-14.703%
2025-09-17	24.6600	25.3200	24.3600	24.4900	-0.122%	509,302	-6.901%
2025-09-16	24.1400	24.7800	23.5901	24.5200	+1.658%	530,064	-7.015%
2025-09-15	24.0400	24.4999	23.0500	24.1200	-0.289%	1,037,570	-5.473%
2025-09-12	26.1900	26.6700	24.1900	24.1900	-9.060%	1,184,230	-5.746%
2025-09-11	27.1300	27.3500	25.5545	26.6000	-1.115%	2,254,835	-14.286%
2025-09-10	26.6000	27.0300	26.0000	26.9000	+1.128%	1,193,529	-15.242%
2025-09-09	24.8200	26.8600	24.8100	26.6000	+6.018%	1,163,129	-14.286%
2025-09-08	26.6600	26.6600	24.1800	25.0900	-7.074%	2,111,691	-9.127%
2025-09-05	25.5800	27.0460	25.1600	27.0000	+5.222%	1,570,513	-15.556%
2025-09-04	24.9000	25.7400	24.4100	25.6600	+3.135%	614,003	-11.146%
2025-09-03	24.6300	25.5600	24.4550	24.8800	+1.015%	1,019,333	-8.360%
2025-09-02	24.0300	25.0250	23.9750	24.6300	+2.412%	538,701	-7.430%
2025-08-29	24.0400	24.3500	23.7000	24.0500	+0.418%	850,991	-5.198%
2025-08-28	24.6100	24.8050	23.8100	23.9500	-2.125%	874,692	-4.802%
2025-08-27	25.0200	25.0300	24.1200	24.4700	-2.858%	682,179	-6.825%
2025-08-26	24.5800	25.4500	24.5500	25.1900	+1.984%	1,261,008	-9.488%
2025-08-25	25.4400	25.4900	24.5350	24.7000	-1.200%	530,976	-7.692%
2025-08-22	24.6100	25.6500	24.3500	25.0000	+2.291%	680,321	-8.800%
2025-08-21	24.1200	24.6400	23.6850	24.4400	+0.493%	769,489	-6.710%
2025-08-20	24.2800	24.5400	23.8800	24.3200	-0.532%	433,239	-6.250%
2025-08-19	25.1900	25.4660	24.0000	24.4500	-3.740%	761,349	-6.748%
2025-08-18	25.1200	25.9005	24.7150	25.4000	+1.316%	869,599	-10.236%
2025-08-15	25.2400	25.6400	24.8800	25.0700	-0.397%	1,028,034	-9.055%
2025-08-14	25.7200	25.7200	24.7300	25.1700	-2.290%	655,713	-9.416%
2025-08-13	25.1900	25.8000	24.9500	25.7600	+3.040%	579,932	-11.491%
2025-08-12	24.5900	25.1800	24.0901	25.0000	+2.585%	1,140,334	-8.800%
2025-08-11	24.8800	25.0590	23.6900	24.3700	-3.714%	948,848	-6.442%
2025-08-08	23.3500	25.8500	23.2300	25.3100	+10.235%	1,881,907	-9.917%
2025-08-07	23.7300	23.8500	22.2600	22.9600	-2.794%	700,386	-0.697%
2025-08-06	21.6500	23.6500	21.2341	23.6200	+8.698%	931,224	-3.472%
2025-08-05	21.7400	22.3900	21.6200	21.7300	+0.323%	529,027	+4.924%
2025-08-04	21.4200	21.8400	21.2400	21.6600	+1.786%	422,526	+5.263%
2025-08-01	21.4800	22.0100	21.1350	21.2800	-2.430%	557,855	+7.143%
2025-07-31	22.4300	22.8800	21.5600	21.8100	-2.764%	655,915	+4.539%
2025-07-30	23.3600	23.5900	21.5500	22.4300	-1.536%	1,192,780	+1.650%
2025-07-29	23.3600	23.7600	22.4700	22.7800	-2.733%	645,212	+0.088%
2025-07-28	23.7500	24.1800	23.3600	23.4200	-0.763%	573,296	-2.647%
2025-07-25	23.5900	23.8050	22.7900	23.6000	+0.898%	727,617	-3.390%
2025-07-24	23.9900	24.0600	22.8800	23.3900	-2.460%	782,177	-2.522%
2025-07-23	23.1700	24.8200	22.7900	23.9800	+4.579%	892,867	-4.921%
2025-07-22	22.1600	22.9800	22.0000	22.9300	+1.640%	1,186,151	-0.567%
2025-07-21	22.5400	23.0400	22.1700	22.5600	+1.622%	881,149	+1.064%
2025-07-18	21.9800	22.6200	21.7450	22.2000	+1.001%	951,565	+2.703%
2025-07-17	20.6900	22.1000	20.5288	21.9800	+5.067%	599,934	+3.731%
2025-07-16	21.2100	21.6100	20.8800	20.9200	-0.476%	431,446	+8.987%
2025-07-15	22.3100	22.5761	21.0000	21.0200	-5.187%	445,146	+8.468%
2025-07-14	21.5600	22.7500	21.0100	22.1700	+2.925%	1,019,870	+2.842%
2025-07-11	21.8500	22.1300	21.2500	21.5400	-2.180%	679,035	+5.850%
2025-07-10	21.5600	22.1500	21.4550	22.0200	+1.756%	739,531	+3.542%
2025-07-09	20.2100	22.0000	20.2050	21.6400	+8.092%	1,437,861	+5.360%
2025-07-08	19.5300	20.2700	19.2800	20.0200	+2.878%	898,811	+13.886%
2025-07-07	19.7200	19.8500	19.2200	19.4600	-1.965%	787,206	+17.163%
2025-07-03	19.0700	20.0500	18.7000	19.8500	+4.694%	666,631	+14.861%
2025-07-02	18.0900	19.1300	18.0750	18.9600	+4.061%	1,238,116	+20.253%
2025-07-01	18.0100	18.7595	17.9700	18.2200	+0.607%	612,115	+25.137%
2025-06-30	18.4600	18.7000	18.0600	18.1100	-2.477%	1,159,348	+25.897%
2025-06-27	18.6500	18.9700	18.3900	18.5700	+0.650%	1,237,015	+22.779%
2025-06-26	18.2600	18.6000	17.9100	18.4500	+0.655%	755,738	+23.577%
2025-06-25	18.3400	18.7987	17.6693	18.3300	-0.380%	946,340	+24.386%
2025-06-24	18.3200	18.7600	17.8050	18.4000	+1.043%	882,885	+23.913%
2025-06-23	17.7600	18.3750	17.6300	18.2100	+1.392%	915,466	+25.206%
2025-06-20	19.0100	19.0100	17.7600	17.9600	-1.319%	1,006,111	+26.949%
2025-06-18	18.3800	18.9300	18.0100	18.2000	-1.568%	634,918	+25.275%
2025-06-17	20.0700	20.1100	18.4400	18.4900	-6.380%	946,007	+23.310%
2025-06-16	20.2100	20.4000	18.6000	19.7500	-2.276%	2,459,009	+15.443%
2025-06-13	20.8700	21.9100	20.0000	20.2100	-3.899%	557,950	+12.815%
2025-06-12	20.4200	21.7100	20.1554	21.0300	+2.585%	959,953	+8.417%
2025-06-11	22.0000	22.0005	20.0600	20.5000	-6.136%	1,481,487	+11.220%
2025-06-10	20.9000	22.2500	20.3800	21.8400	+8.333%	1,539,396	+4.396%
2025-06-09	21.4000	21.4850	19.6050	20.1600	+0.099%	866,715	+13.095%
2025-06-06	19.7100	20.4200	19.6200	20.1400	+3.229%	1,010,085	+13.208%
2025-06-05	19.3100	19.5750	18.6600	19.5100	+0.619%	1,089,689	+16.863%
2025-06-04	19.0600	20.0799	18.7800	19.3900	+3.745%	1,306,366	+17.586%
2025-06-03	19.1000	19.2400	18.6400	18.6900	-1.268%	703,429	+21.990%
2025-06-02	18.3000	19.0550	17.7950	18.9300	+4.528%	759,414	+20.444%
2025-05-30	17.4600	18.2600	16.9500	18.1100	+2.723%	1,010,493	+25.897%
2025-05-29	17.4700	17.7100	17.0600	17.6300	+1.849%	359,498	+29.325%
2025-05-28	17.0700	17.5100	16.7850	17.3100	+1.764%	539,457	+31.716%
2025-05-27	17.8900	18.1450	16.9400	17.0100	-3.407%	807,363	+34.039%
2025-05-23	18.0300	18.4800	17.5000	17.6100	-3.665%	274,691	+29.472%
2025-05-22	18.3900	18.7000	18.1300	18.2800	-1.243%	340,597	+24.726%
2025-05-21	19.3200	19.4150	18.3200	18.5100	-4.341%	468,348	+23.177%
2025-05-20	19.0300	19.5800	18.4700	19.3500	+1.682%	503,990	+17.829%
2025-05-19	18.7600	19.2500	18.3900	19.0300	+0.794%	526,573	+19.811%
2025-05-16	18.8100	19.2000	18.5500	18.8800	+0.963%	501,215	+20.763%
2025-05-15	18.8000	19.2200	18.3500	18.7000	-0.267%	670,715	+21.925%
2025-05-14	18.9500	19.6000	18.2450	18.7500	0.000%	910,139	+21.600%
2025-05-13	19.1900	19.1900	18.3100	18.7500	-2.445%	654,731	+21.600%
2025-05-12	18.8900	19.4000	18.5000	19.2200	+4.627%	621,789	+18.626%
2025-05-09	19.2900	19.8250	18.2650	18.3700	-4.670%	974,266	+24.115%
2025-05-08	18.9200	20.9100	17.4900	19.2700	+1.850%	1,326,932	+18.319%
2025-05-07	19.2400	19.4200	18.5450	18.9200	-0.421%	964,836	+20.507%
2025-05-06	20.0600	20.0600	18.5300	19.0000	-6.126%	1,359,846	+20.000%
2025-05-05	19.8700	20.4500	19.5100	20.2400	+1.048%	584,988	+12.648%
2025-05-02	20.0200	20.3350	19.7200	20.0300	0.000%	489,847	+13.829%
2025-05-01	19.3700	20.1100	18.7000	20.0300	+4.705%	682,071	+13.829%
2025-04-30	18.4000	19.9800	17.7677	19.1300	+3.127%	864,932	+19.185%
2025-04-29	17.8000	18.6200	17.4300	18.5500	+4.038%	424,048	+22.911%
2025-04-28	17.6200	18.0900	17.5050	17.8300	+1.769%	357,200	+27.874%
2025-04-25	17.3500	17.6900	17.1100	17.5200	+0.286%	345,323	+30.137%
2025-04-24	17.2700	17.8750	17.0000	17.4700	+1.158%	634,042	+30.509%
2025-04-23	17.2500	17.5700	16.7450	17.2700	+2.859%	371,391	+32.021%
2025-04-22	16.4500	17.3328	16.2000	16.7900	+3.260%	296,053	+35.795%
2025-04-21	15.9400	16.7000	15.8199	16.2600	-0.490%	302,175	+40.221%
2025-04-17	16.0800	16.5850	15.9962	16.3400	+1.934%	277,249	+39.535%
2025-04-16	15.8800	16.2800	15.7200	16.0300	-0.187%	292,553	+42.233%
2025-04-15	16.3500	17.2700	15.7000	16.0600	-2.192%	702,144	+41.968%
2025-04-14	15.5000	16.5500	14.9200	16.4200	+8.598%	1,038,039	+38.855%
2025-04-11	14.8900	16.1734	14.6200	15.1200	+1.477%	567,215	+50.794%
2025-04-10	15.7900	15.7900	14.4100	14.9000	-6.053%	602,999	+53.020%
2025-04-09	14.8000	16.6400	14.2800	15.8600	+4.617%	1,828,277	+43.758%
2025-04-08	16.3200	16.6500	14.7400	15.1600	-4.414%	1,634,605	+50.396%
2025-04-07	15.0000	16.0200	14.0600	15.8600	+0.316%	1,548,847	+43.758%
2025-04-04	17.4100	18.0000	15.4300	15.8100	-12.167%	2,057,107	+44.213%
2025-04-03	17.7500	18.0300	16.8850	18.0000	-1.153%	1,362,938	+26.667%
2025-04-02	18.5000	18.6600	17.6350	18.2100	-0.925%	1,432,215	+25.206%
2025-04-01	20.1800	20.4500	17.9900	18.3800	-10.210%	2,585,205	+24.048%
2025-03-31	21.7200	22.0600	19.5400	20.4700	-5.928%	1,518,450	+11.383%
2025-03-28	22.2000	22.8900	21.5500	21.7600	-2.900%	690,361	+4.779%
2025-03-27	22.6600	23.0200	22.1100	22.4100	-0.665%	827,728	+1.740%
2025-03-26	23.1400	23.3400	22.0500	22.5600	-3.631%	1,107,513	+1.064%
2025-03-25	24.4000	24.4000	23.3200	23.4100	-2.458%	951,176	-2.606%
2025-03-24	24.5100	24.5100	23.3600	24.0000	+0.545%	907,353	-5.000%

.dark-mode .yL0xmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yL0xmL{ color: #333333; background-color: white; border: 2px solid #333333; }NAMSNewAmsterdam Pharma Company N.V.stock NASDAQ

NAMS
NewAmsterdam Pharma Company N.V.
stock NASDAQ