Dark

NAMS
NewAmsterdam Pharma Company N.V.
stock NASDAQ

At Close

Feb 26, 2026 3:59:57 PM EST

34.26USD-2.157%(-0.75)897,165

34.16Bid 34.25Ask 0.09Spread

Pre-market

Feb 23, 2026 9:25:00 AM EST

35.01USD0.000%(0.00)0

After-hours

Feb 26, 2026 4:04:30 PM EST

34.05USD-0.598%(-0.21)21,819

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-26	34.7200	34.7200	33.5300	34.2600	-2.142%	897,165	0.000%
2026-02-25	36.1300	36.8800	34.5600	35.0100	-2.777%	655,467	-2.142%
2026-02-24	36.1100	36.6100	35.4250	36.0100	-0.442%	758,666	-4.860%
2026-02-23	34.8900	36.2550	34.5725	36.1700	+1.658%	796,597	-5.281%
2026-02-20	34.3800	36.0000	34.0000	35.5800	+2.743%	796,235	-3.710%
2026-02-19	35.5600	35.7700	33.5100	34.6300	-3.160%	1,071,600	-1.068%
2026-02-18	35.2900	37.7600	34.9500	35.7600	+1.476%	853,301	-4.195%
2026-02-17	35.2600	35.5500	34.4700	35.2400	+1.761%	470,539	-2.781%
2026-02-13	35.2200	35.8200	34.2900	34.6300	-0.660%	887,312	-1.068%
2026-02-12	34.2600	35.6176	34.1050	34.8600	+1.811%	443,750	-1.721%
2026-02-11	35.1100	35.1100	33.1400	34.2400	-1.863%	567,598	+0.058%
2026-02-10	34.9500	35.6100	34.5800	34.8900	-0.314%	568,758	-1.806%
2026-02-09	34.3700	35.2200	33.3950	35.0000	+2.041%	502,995	-2.114%
2026-02-06	32.7800	34.7400	32.1500	34.3000	+6.987%	537,092	-0.117%
2026-02-05	32.4900	33.1250	31.7700	32.0600	-2.790%	1,382,680	+6.862%
2026-02-04	33.3700	33.7968	31.9700	32.9800	-0.030%	598,193	+3.881%
2026-02-03	31.7400	33.0925	31.2400	32.9900	+4.498%	611,671	+3.850%
2026-02-02	30.8600	31.9900	30.7450	31.5700	+1.446%	489,081	+8.521%
2026-01-30	31.1100	31.7000	30.5000	31.1200	-1.018%	371,140	+10.090%
2026-01-29	31.8400	32.2750	31.2600	31.4400	-1.380%	329,967	+8.969%
2026-01-28	32.2700	32.6350	31.5900	31.8800	-2.298%	512,822	+7.465%
2026-01-27	32.6600	33.0000	32.2900	32.6300	+0.803%	421,344	+4.995%
2026-01-26	32.9500	33.6600	32.3600	32.3700	-2.851%	522,321	+5.839%
2026-01-23	34.7000	34.9500	33.0500	33.3200	-4.280%	547,034	+2.821%
2026-01-22	33.8400	34.9500	33.8400	34.8100	+2.563%	410,813	-1.580%
2026-01-21	32.6000	34.3200	32.4300	33.9400	+4.721%	927,067	+0.943%
2026-01-20	30.9800	32.6350	30.1700	32.4100	+2.401%	653,823	+5.708%
2026-01-16	32.2100	32.2100	31.3855	31.6500	-0.566%	466,184	+8.246%
2026-01-15	32.4500	32.4500	30.9700	31.8300	-0.282%	1,413,049	+7.634%
2026-01-14	31.8600	32.2150	31.2650	31.9200	+0.188%	807,168	+7.331%
2026-01-13	32.5700	32.8300	31.4700	31.8600	-2.539%	590,814	+7.533%
2026-01-12	34.1000	34.8704	31.8500	32.6900	-4.888%	926,804	+4.803%
2026-01-09	36.6100	37.1100	34.3600	34.3700	-3.994%	914,946	-0.320%
2026-01-08	36.1950	36.2400	35.0900	35.8000	+0.987%	711,532	-4.302%
2026-01-07	34.3400	35.8750	34.3400	35.4500	+4.203%	759,782	-3.357%
2026-01-06	33.9600	34.6950	33.6000	34.0200	+1.613%	782,080	+0.705%
2026-01-05	35.1500	35.5450	32.6650	33.4800	-4.886%	831,110	+2.330%
2026-01-02	35.3400	35.7029	34.3300	35.2000	+0.342%	1,010,878	-2.670%
2025-12-31	34.7800	35.1800	34.2150	35.0800	+0.979%	1,055,087	-2.338%
2025-12-30	35.0300	35.3800	33.9100	34.7400	-0.800%	765,394	-1.382%
2025-12-29	34.9000	36.0000	34.3550	35.0200	-0.709%	372,987	-2.170%
2025-12-26	35.6600	35.6600	34.7500	35.2700	-1.066%	326,013	-2.864%
2025-12-24	35.8400	36.1600	35.2400	35.6500	-0.834%	310,425	-3.899%
2025-12-23	36.3100	36.9399	35.7700	35.9500	-1.480%	640,228	-4.701%
2025-12-22	34.7500	37.0000	34.7500	36.4900	+3.931%	717,347	-6.111%
2025-12-19	34.2700	35.4800	34.0350	35.1100	+3.569%	961,547	-2.421%
2025-12-18	34.1500	34.5800	32.8500	33.9000	+0.653%	1,248,207	+1.062%
2025-12-17	34.6900	34.8000	33.3200	33.6800	-1.578%	863,359	+1.722%
2025-12-16	35.2900	35.9150	34.2100	34.2200	-3.197%	1,043,122	+0.117%
2025-12-15	37.3500	37.4100	34.9900	35.3500	-5.101%	1,342,771	-3.083%
2025-12-12	36.3700	37.2500	35.7500	37.2500	+2.986%	766,759	-8.027%
2025-12-11	35.3300	36.7000	35.1200	36.1700	+1.573%	1,118,328	-5.281%
2025-12-10	35.3100	36.1400	34.8200	35.6100	+2.328%	1,272,114	-3.791%
2025-12-09	35.6900	36.0550	34.5900	34.8000	-2.657%	959,366	-1.552%
2025-12-08	35.8700	36.6000	35.1200	35.7500	+1.390%	1,348,423	-4.168%
2025-12-05	35.8200	36.1500	34.7000	35.2600	-1.646%	1,208,882	-2.836%
2025-12-04	36.6000	36.6000	34.9900	35.8500	+0.929%	1,788,591	-4.435%
2025-12-03	36.8700	37.7400	34.5200	35.5200	-7.331%	2,178,464	-3.547%
2025-12-02	39.6000	40.4650	38.0000	38.3300	-3.232%	692,611	-10.618%
2025-12-01	41.2000	41.2000	39.1500	39.6100	-4.092%	820,647	-13.507%
2025-11-28	41.7900	41.8000	40.6000	41.3000	-0.362%	407,193	-17.046%
2025-11-26	40.7200	42.0000	40.0000	41.4500	+2.498%	827,647	-17.346%
2025-11-25	39.5000	40.8100	38.9600	40.4400	+2.875%	964,771	-15.282%
2025-11-24	38.3800	39.8050	38.3800	39.3100	+2.718%	935,885	-12.847%
2025-11-21	37.6500	38.6175	36.5900	38.2700	+1.485%	1,461,642	-10.478%
2025-11-20	39.5700	40.8800	37.5300	37.7100	-2.356%	1,306,906	-9.149%
2025-11-19	38.9100	39.2500	37.9800	38.6200	-0.745%	994,421	-11.289%
2025-11-18	38.1700	40.4900	37.8200	38.9100	+0.908%	800,692	-11.951%
2025-11-17	38.3400	39.7000	37.7700	38.5600	+0.548%	813,345	-11.151%
2025-11-14	35.8400	39.6300	35.6600	38.3500	+5.299%	1,576,861	-10.665%
2025-11-13	38.2500	39.0500	36.0000	36.4200	-4.933%	1,063,640	-5.931%
2025-11-12	39.9000	40.0900	38.1300	38.3100	-3.961%	1,039,102	-10.572%
2025-11-11	38.4100	40.3100	37.3500	39.8900	+2.361%	816,429	-14.114%
2025-11-10	35.1100	39.8150	34.5000	38.9700	+6.012%	2,019,818	-12.086%
2025-11-07	36.4700	37.7900	35.5000	36.7600	-0.783%	883,727	-6.801%
2025-11-06	38.3800	38.9763	36.5100	37.0500	-2.820%	644,275	-7.530%
2025-11-05	35.4220	40.9900	35.4220	38.1250	+4.366%	1,669,254	-10.138%
2025-11-04	36.5200	37.8800	36.3400	36.5300	-1.270%	704,183	-6.214%
2025-11-03	37.6500	37.9900	36.3000	37.0000	-2.503%	647,567	-7.405%
2025-10-31	38.7200	39.0000	37.5000	37.9500	-1.989%	563,218	-9.723%
2025-10-30	35.8000	39.0300	35.8000	38.7200	+8.051%	1,156,462	-11.519%
2025-10-29	36.0800	36.8200	35.5000	35.8350	-0.844%	467,003	-4.395%
2025-10-28	36.1800	36.5600	35.6707	36.1400	+0.277%	582,093	-5.202%
2025-10-27	36.2700	37.1600	35.2100	36.0400	+0.896%	967,514	-4.939%
2025-10-24	36.6000	37.2067	35.1200	35.7200	-1.557%	746,400	-4.087%
2025-10-23	35.0900	36.7400	34.6600	36.2850	+3.671%	1,050,314	-5.581%
2025-10-22	36.0800	36.5000	34.3350	35.0000	-4.057%	930,953	-2.114%
2025-10-21	37.6600	37.6600	35.3200	36.4800	-3.133%	611,211	-6.086%
2025-10-20	36.5900	38.1325	36.1200	37.6600	+3.462%	1,673,731	-9.028%
2025-10-17	36.0200	36.9650	34.3600	36.4000	-0.192%	1,635,614	-5.879%
2025-10-16	40.0600	40.5400	35.9100	36.4700	-9.839%	2,482,943	-6.060%
2025-10-15	37.8100	41.4700	37.5050	40.4500	+6.841%	2,599,988	-15.303%
2025-10-14	36.9400	38.7935	36.1600	37.8600	+1.911%	1,321,825	-9.509%
2025-10-13	36.7600	39.7600	36.7400	37.1500	+0.270%	2,849,673	-7.779%
2025-10-10	33.4200	37.0700	32.3600	37.0500	+12.256%	2,149,911	-7.530%
2025-10-09	32.7600	33.0400	31.5400	33.0050	+0.441%	954,520	+3.802%
2025-10-08	32.6100	33.2800	31.6900	32.8600	+2.018%	672,408	+4.260%
2025-10-07	32.1200	32.8650	31.4900	32.2100	-0.831%	723,828	+6.364%
2025-10-06	31.0000	34.6200	31.0000	32.4800	+5.902%	2,204,483	+5.480%
2025-10-03	31.1100	31.8100	30.4200	30.6700	-0.098%	966,020	+11.705%
2025-10-02	29.6300	30.8000	29.4400	30.7000	+4.564%	1,307,092	+11.596%
2025-10-01	28.5900	29.6950	28.1900	29.3600	+3.235%	898,336	+16.689%
2025-09-30	27.5000	28.8700	27.1400	28.4400	+3.343%	1,280,028	+20.464%
2025-09-29	28.5500	28.9100	27.3900	27.5200	-3.439%	1,007,064	+24.491%
2025-09-26	26.2200	28.6100	26.0000	28.5000	+8.406%	756,016	+20.211%
2025-09-25	26.3900	27.1199	25.6900	26.2900	-1.756%	555,393	+30.316%
2025-09-24	26.5200	27.2100	26.3500	26.7600	+0.337%	617,332	+28.027%
2025-09-23	26.7800	27.2100	26.5200	26.6700	-1.405%	438,027	+28.459%
2025-09-22	26.6900	27.3400	25.9050	27.0500	+1.349%	711,971	+26.654%
2025-09-19	26.8200	26.8800	26.2200	26.6900	-0.150%	1,315,247	+28.363%
2025-09-18	25.0800	26.7500	24.9500	26.7300	+9.147%	756,011	+28.171%
2025-09-17	24.6600	25.3200	24.3600	24.4900	-0.122%	509,302	+39.894%
2025-09-16	24.1400	24.7800	23.5901	24.5200	+1.658%	530,064	+39.723%
2025-09-15	24.0400	24.4999	23.0500	24.1200	-0.289%	1,037,570	+42.040%
2025-09-12	26.1900	26.6700	24.1900	24.1900	-9.060%	1,184,230	+41.629%
2025-09-11	27.1300	27.3500	25.5545	26.6000	-1.115%	2,254,835	+28.797%
2025-09-10	26.6000	27.0300	26.0000	26.9000	+1.128%	1,193,529	+27.361%
2025-09-09	24.8200	26.8600	24.8100	26.6000	+6.018%	1,163,129	+28.797%
2025-09-08	26.6600	26.6600	24.1800	25.0900	-7.074%	2,111,691	+36.548%
2025-09-05	25.5800	27.0460	25.1600	27.0000	+5.222%	1,570,513	+26.889%
2025-09-04	24.9000	25.7400	24.4100	25.6600	+3.135%	614,003	+33.515%
2025-09-03	24.6300	25.5600	24.4550	24.8800	+1.015%	1,019,333	+37.701%
2025-09-02	24.0300	25.0250	23.9750	24.6300	+2.412%	538,701	+39.099%
2025-08-29	24.0400	24.3500	23.7000	24.0500	+0.418%	850,991	+42.453%
2025-08-28	24.6100	24.8050	23.8100	23.9500	-2.125%	874,692	+43.048%
2025-08-27	25.0200	25.0300	24.1200	24.4700	-2.858%	682,179	+40.008%
2025-08-26	24.5800	25.4500	24.5500	25.1900	+1.984%	1,261,008	+36.006%
2025-08-25	25.4400	25.4900	24.5350	24.7000	-1.200%	530,976	+38.704%
2025-08-22	24.6100	25.6500	24.3500	25.0000	+2.291%	680,321	+37.040%
2025-08-21	24.1200	24.6400	23.6850	24.4400	+0.493%	769,489	+40.180%
2025-08-20	24.2800	24.5400	23.8800	24.3200	-0.532%	433,239	+40.872%
2025-08-19	25.1900	25.4660	24.0000	24.4500	-3.740%	761,349	+40.123%
2025-08-18	25.1200	25.9005	24.7150	25.4000	+1.316%	869,599	+34.882%
2025-08-15	25.2400	25.6400	24.8800	25.0700	-0.397%	1,028,034	+36.657%
2025-08-14	25.7200	25.7200	24.7300	25.1700	-2.290%	655,713	+36.114%
2025-08-13	25.1900	25.8000	24.9500	25.7600	+3.040%	579,932	+32.997%
2025-08-12	24.5900	25.1800	24.0901	25.0000	+2.585%	1,140,334	+37.040%
2025-08-11	24.8800	25.0590	23.6900	24.3700	-3.714%	948,848	+40.583%
2025-08-08	23.3500	25.8500	23.2300	25.3100	+10.235%	1,881,907	+35.362%
2025-08-07	23.7300	23.8500	22.2600	22.9600	-2.794%	700,386	+49.216%
2025-08-06	21.6500	23.6500	21.2341	23.6200	+8.698%	931,224	+45.047%
2025-08-05	21.7400	22.3900	21.6200	21.7300	+0.323%	529,027	+57.662%
2025-08-04	21.4200	21.8400	21.2400	21.6600	+1.786%	422,526	+58.172%
2025-08-01	21.4800	22.0100	21.1350	21.2800	-2.430%	557,855	+60.996%
2025-07-31	22.4300	22.8800	21.5600	21.8100	-2.764%	655,915	+57.084%
2025-07-30	23.3600	23.5900	21.5500	22.4300	-1.536%	1,192,780	+52.742%
2025-07-29	23.3600	23.7600	22.4700	22.7800	-2.733%	645,212	+50.395%
2025-07-28	23.7500	24.1800	23.3600	23.4200	-0.763%	573,296	+46.285%
2025-07-25	23.5900	23.8050	22.7900	23.6000	+0.898%	727,617	+45.169%
2025-07-24	23.9900	24.0600	22.8800	23.3900	-2.460%	782,177	+46.473%
2025-07-23	23.1700	24.8200	22.7900	23.9800	+4.579%	892,867	+42.869%
2025-07-22	22.1600	22.9800	22.0000	22.9300	+1.640%	1,186,151	+49.411%
2025-07-21	22.5400	23.0400	22.1700	22.5600	+1.622%	881,149	+51.862%
2025-07-18	21.9800	22.6200	21.7450	22.2000	+1.001%	951,565	+54.324%
2025-07-17	20.6900	22.1000	20.5288	21.9800	+5.067%	599,934	+55.869%
2025-07-16	21.2100	21.6100	20.8800	20.9200	-0.476%	431,446	+63.767%
2025-07-15	22.3100	22.5761	21.0000	21.0200	-5.187%	445,146	+62.988%
2025-07-14	21.5600	22.7500	21.0100	22.1700	+2.925%	1,019,870	+54.533%
2025-07-11	21.8500	22.1300	21.2500	21.5400	-2.180%	679,035	+59.053%
2025-07-10	21.5600	22.1500	21.4550	22.0200	+1.756%	739,531	+55.586%
2025-07-09	20.2100	22.0000	20.2050	21.6400	+8.092%	1,437,861	+58.318%
2025-07-08	19.5300	20.2700	19.2800	20.0200	+2.878%	898,811	+71.129%
2025-07-07	19.7200	19.8500	19.2200	19.4600	-1.965%	787,206	+76.053%
2025-07-03	19.0700	20.0500	18.7000	19.8500	+4.694%	666,631	+72.594%
2025-07-02	18.0900	19.1300	18.0750	18.9600	+4.061%	1,238,116	+80.696%
2025-07-01	18.0100	18.7595	17.9700	18.2200	+0.607%	612,115	+88.035%
2025-06-30	18.4600	18.7000	18.0600	18.1100	-2.477%	1,159,348	+89.177%
2025-06-27	18.6500	18.9700	18.3900	18.5700	+0.650%	1,237,015	+84.491%
2025-06-26	18.2600	18.6000	17.9100	18.4500	+0.655%	755,738	+85.691%
2025-06-25	18.3400	18.7987	17.6693	18.3300	-0.380%	946,340	+86.907%
2025-06-24	18.3200	18.7600	17.8050	18.4000	+1.043%	882,885	+86.196%
2025-06-23	17.7600	18.3750	17.6300	18.2100	+1.392%	915,466	+88.138%
2025-06-20	19.0100	19.0100	17.7600	17.9600	-1.319%	1,006,111	+90.757%
2025-06-18	18.3800	18.9300	18.0100	18.2000	-1.568%	634,918	+88.242%
2025-06-17	20.0700	20.1100	18.4400	18.4900	-6.380%	946,007	+85.289%
2025-06-16	20.2100	20.4000	18.6000	19.7500	-2.276%	2,459,009	+73.468%
2025-06-13	20.8700	21.9100	20.0000	20.2100	-3.899%	557,950	+69.520%
2025-06-12	20.4200	21.7100	20.1554	21.0300	+2.585%	959,953	+62.910%
2025-06-11	22.0000	22.0005	20.0600	20.5000	-6.136%	1,481,487	+67.122%
2025-06-10	20.9000	22.2500	20.3800	21.8400	+8.333%	1,539,396	+56.868%
2025-06-09	21.4000	21.4850	19.6050	20.1600	+0.099%	866,715	+69.940%
2025-06-06	19.7100	20.4200	19.6200	20.1400	+3.229%	1,010,085	+70.109%
2025-06-05	19.3100	19.5750	18.6600	19.5100	+0.619%	1,089,689	+75.602%
2025-06-04	19.0600	20.0799	18.7800	19.3900	+3.745%	1,306,366	+76.689%
2025-06-03	19.1000	19.2400	18.6400	18.6900	-1.268%	703,429	+83.307%
2025-06-02	18.3000	19.0550	17.7950	18.9300	+4.528%	759,414	+80.983%
2025-05-30	17.4600	18.2600	16.9500	18.1100	+2.723%	1,010,493	+89.177%
2025-05-29	17.4700	17.7100	17.0600	17.6300	+1.849%	359,498	+94.328%
2025-05-28	17.0700	17.5100	16.7850	17.3100	+1.764%	539,457	+97.920%
2025-05-27	17.8900	18.1450	16.9400	17.0100	-3.407%	807,363	+101.411%
2025-05-23	18.0300	18.4800	17.5000	17.6100	-3.665%	274,691	+94.549%
2025-05-22	18.3900	18.7000	18.1300	18.2800	-1.243%	340,597	+87.418%
2025-05-21	19.3200	19.4150	18.3200	18.5100	-4.341%	468,348	+85.089%
2025-05-20	19.0300	19.5800	18.4700	19.3500	+1.682%	503,990	+77.054%
2025-05-19	18.7600	19.2500	18.3900	19.0300	+0.794%	526,573	+80.032%
2025-05-16	18.8100	19.2000	18.5500	18.8800	+0.963%	501,215	+81.462%
2025-05-15	18.8000	19.2200	18.3500	18.7000	-0.267%	670,715	+83.209%
2025-05-14	18.9500	19.6000	18.2450	18.7500	0.000%	910,139	+82.720%
2025-05-13	19.1900	19.1900	18.3100	18.7500	-2.445%	654,731	+82.720%
2025-05-12	18.8900	19.4000	18.5000	19.2200	+4.627%	621,789	+78.252%
2025-05-09	19.2900	19.8250	18.2650	18.3700	-4.670%	974,266	+86.500%
2025-05-08	18.9200	20.9100	17.4900	19.2700	+1.850%	1,326,932	+77.789%
2025-05-07	19.2400	19.4200	18.5450	18.9200	-0.421%	964,836	+81.078%
2025-05-06	20.0600	20.0600	18.5300	19.0000	-6.126%	1,359,846	+80.316%
2025-05-05	19.8700	20.4500	19.5100	20.2400	+1.048%	584,988	+69.269%
2025-05-02	20.0200	20.3350	19.7200	20.0300	0.000%	489,847	+71.043%
2025-05-01	19.3700	20.1100	18.7000	20.0300	+4.705%	682,071	+71.043%
2025-04-30	18.4000	19.9800	17.7677	19.1300	+3.127%	864,932	+79.090%
2025-04-29	17.8000	18.6200	17.4300	18.5500	+4.038%	424,048	+84.690%
2025-04-28	17.6200	18.0900	17.5050	17.8300	+1.769%	357,200	+92.148%
2025-04-25	17.3500	17.6900	17.1100	17.5200	+0.286%	345,323	+95.548%
2025-04-24	17.2700	17.8750	17.0000	17.4700	+1.158%	634,042	+96.108%
2025-04-23	17.2500	17.5700	16.7450	17.2700	+2.859%	371,391	+98.379%
2025-04-22	16.4500	17.3328	16.2000	16.7900	+3.260%	296,053	+104.050%
2025-04-21	15.9400	16.7000	15.8199	16.2600	-0.490%	302,175	+110.701%
2025-04-17	16.0800	16.5850	15.9962	16.3400	+1.934%	277,249	+109.670%
2025-04-16	15.8800	16.2800	15.7200	16.0300	-0.187%	292,553	+113.724%
2025-04-15	16.3500	17.2700	15.7000	16.0600	-2.192%	702,144	+113.325%
2025-04-14	15.5000	16.5500	14.9200	16.4200	+8.598%	1,038,039	+108.648%
2025-04-11	14.8900	16.1734	14.6200	15.1200	+1.477%	567,215	+126.587%
2025-04-10	15.7900	15.7900	14.4100	14.9000	-6.053%	602,999	+129.933%
2025-04-09	14.8000	16.6400	14.2800	15.8600	+4.617%	1,828,277	+116.015%
2025-04-08	16.3200	16.6500	14.7400	15.1600	-4.414%	1,634,605	+125.989%
2025-04-07	15.0000	16.0200	14.0600	15.8600	+0.316%	1,548,847	+116.015%
2025-04-04	17.4100	18.0000	15.4300	15.8100	-12.167%	2,057,107	+116.698%
2025-04-03	17.7500	18.0300	16.8850	18.0000	-1.153%	1,362,938	+90.333%
2025-04-02	18.5000	18.6600	17.6350	18.2100	-0.925%	1,432,215	+88.138%
2025-04-01	20.1800	20.4500	17.9900	18.3800	-10.210%	2,585,205	+86.398%
2025-03-31	21.7200	22.0600	19.5400	20.4700	-5.928%	1,518,450	+67.367%
2025-03-28	22.2000	22.8900	21.5500	21.7600	-2.900%	690,361	+57.445%
2025-03-27	22.6600	23.0200	22.1100	22.4100	-0.665%	827,728	+52.878%
2025-03-26	23.1400	23.3400	22.0500	22.5600	-3.631%	1,107,513	+51.862%
2025-03-25	24.4000	24.4000	23.3200	23.4100	-2.458%	951,176	+46.348%
2025-03-24	24.5100	24.5100	23.3600	24.0000	+0.545%	907,353	+42.750%
2025-03-21	23.6200	24.2000	23.6000	23.8700	-0.831%	1,182,076	+43.527%
2025-03-20	23.6300	24.5000	23.4900	24.0700	+1.948%	1,222,687	+42.335%
2025-03-19	23.5300	24.0100	23.0000	23.6100	-0.253%	969,153	+45.108%
2025-03-18	23.1800	23.9400	22.7600	23.6700	+1.414%	994,765	+44.740%
2025-03-17	23.4500	23.7700	23.1200	23.3400	-0.128%	1,422,385	+46.787%
2025-03-14	23.7100	24.0000	22.7600	23.3700	-0.891%	1,341,221	+46.598%
2025-03-13	23.3200	23.8600	22.5200	23.5800	+0.942%	1,054,969	+45.293%
2025-03-12	22.9800	23.5500	22.5400	23.3600	+2.098%	1,213,989	+46.661%
2025-03-11	23.3700	23.8850	22.2100	22.8800	-2.097%	1,807,256	+49.738%
2025-03-10	23.7600	23.8600	22.5800	23.3700	-1.807%	947,738	+46.598%
2025-03-07	23.7300	24.2300	22.8100	23.8000	+1.277%	1,369,193	+43.950%
2025-03-06	22.8000	23.8550	22.3200	23.5000	+2.085%	2,468,901	+45.787%
2025-03-05	21.1800	23.0400	21.0000	23.0200	+7.070%	916,613	+48.827%
2025-03-04	20.2800	22.1700	19.3600	21.5000	+6.068%	2,685,359	+59.349%
2025-03-03	21.0900	21.4150	20.1700	20.2700	-3.476%	844,577	+69.018%
2025-02-28	20.7400	21.3100	20.0700	21.0000	+0.430%	1,142,142	+63.143%
2025-02-27	20.0100	21.5000	19.9100	20.9100	+6.088%	1,121,635	+63.845%
2025-02-26	18.2300	19.7700	18.0300	19.7100	+10.235%	1,051,411	+73.820%
2025-02-25	18.2550	18.3980	17.1800	17.8800	+1.997%	991,771	+91.611%
2025-02-24	18.5500	18.8300	17.5200	17.5300	-5.600%	713,368	+95.436%
2025-02-21	19.2100	19.2100	18.3100	18.5700	-2.263%	571,665	+84.491%
2025-02-20	19.1200	19.4300	18.3600	19.0000	-0.628%	776,706	+80.316%
2025-02-19	19.9500	20.2200	19.0300	19.1200	-4.591%	407,327	+79.184%
2025-02-18	19.9400	20.4600	19.5400	20.0400	+0.653%	510,630	+70.958%
2025-02-14	19.3400	20.1300	18.8800	19.9100	+2.629%	735,356	+72.074%
2025-02-13	19.2400	19.5500	18.9200	19.4000	+0.155%	492,775	+76.598%
2025-02-12	18.9800	19.4500	18.6489	19.3700	+1.467%	281,094	+76.871%
2025-02-11	19.0600	19.4350	18.4000	19.0900	-0.883%	405,847	+79.466%
2025-02-10	20.1000	20.7800	19.0500	19.2600	-4.606%	414,064	+77.882%
2025-02-07	20.9800	21.1799	20.0000	20.1900	-4.313%	299,604	+69.688%
2025-02-06	21.0500	22.0050	19.6000	21.1000	+0.238%	756,368	+62.370%
2025-02-05	21.1800	21.6200	20.8625	21.0500	-0.331%	791,294	+62.755%
2025-02-04	21.4600	21.5448	20.8200	21.1200	-1.124%	577,688	+62.216%
2025-02-03	21.8200	22.2800	21.2600	21.3600	-4.172%	282,243	+60.393%
2025-01-31	21.7200	23.2400	21.5800	22.2900	+2.389%	1,328,262	+53.701%
2025-01-30	20.9200	22.1200	20.4000	21.7700	+4.764%	870,308	+57.373%
2025-01-29	21.5000	21.6500	20.6100	20.7800	-3.124%	634,528	+64.870%
2025-01-28	22.1400	22.5500	20.9200	21.4500	-5.130%	365,221	+59.720%
2025-01-27	23.5100	23.7500	22.3800	22.6100	-4.195%	1,485,783	+51.526%
2025-01-24	23.2000	24.1300	22.7800	23.6000	+1.724%	739,083	+45.169%
2025-01-23	23.3200	23.3200	22.3500	23.2000	-0.727%	359,590	+47.672%
2025-01-22	23.7000	23.7000	23.0400	23.3700	-1.392%	754,477	+46.598%
2025-01-21	23.5900	24.0900	23.1700	23.7000	+0.637%	933,536	+44.557%
2025-01-17	23.4900	24.0900	23.3195	23.5500	+0.555%	545,856	+45.478%
2025-01-16	24.0000	24.0000	22.5300	23.4200	-2.417%	636,499	+46.285%
2025-01-15	23.7700	24.3500	23.6250	24.0000	+1.394%	464,478	+42.750%
2025-01-14	24.6800	24.7855	23.5900	23.6700	-3.702%	523,961	+44.740%
2025-01-13	24.5100	25.2800	24.1256	24.5800	-1.483%	428,707	+39.382%
2025-01-10	25.3100	25.9200	24.7800	24.9500	-2.348%	635,816	+37.315%
2025-01-08	26.0000	26.3500	25.3600	25.5500	-1.882%	648,509	+34.090%
2025-01-07	26.1100	26.7050	25.6500	26.0400	+0.735%	514,374	+31.567%
2025-01-06	26.2000	26.5411	25.8400	25.8500	-0.347%	433,905	+32.534%
2025-01-03	25.8800	26.3000	25.4100	25.9400	-0.077%	584,974	+32.074%
2025-01-02	25.6800	26.8000	25.4950	25.9600	+1.012%	723,416	+31.972%
2024-12-31	25.6300	26.1800	25.4800	25.7000	+0.391%	889,383	+33.307%
2024-12-30	26.1000	26.1700	25.3000	25.6000	-1.005%	339,913	+33.828%
2024-12-27	26.2500	26.3250	25.7100	25.8600	-1.411%	447,233	+32.483%
2024-12-26	25.8300	26.2500	25.7050	26.2300	+1.079%	354,332	+30.614%
2024-12-24	25.6100	26.0000	25.2300	25.9500	+1.249%	170,031	+32.023%
2024-12-23	25.6700	25.9000	24.8475	25.6300	+0.510%	356,502	+33.671%
2024-12-20	24.8600	26.2500	24.5500	25.5000	+0.157%	1,010,945	+34.353%
2024-12-19	25.3600	26.0000	24.7600	25.4600	-1.661%	658,970	+34.564%
2024-12-18	26.0000	26.9500	25.0000	25.8900	-2.706%	1,105,555	+32.329%
2024-12-17	24.5000	26.8900	24.4000	26.6100	+7.689%	1,522,392	+28.749%
2024-12-16	24.7500	25.0000	24.4550	24.7100	+0.081%	714,720	+38.648%
2024-12-13	24.9900	25.1700	24.3800	24.6900	-1.594%	1,404,355	+38.761%
2024-12-12	24.4300	26.5800	24.4300	25.0900	-1.877%	2,529,703	+36.548%
2024-12-11	26.9000	27.2900	24.4600	25.5700	-2.367%	2,096,967	+33.985%
2024-12-10	25.0000	26.3600	22.2300	26.1900	+41.415%	9,320,040	+30.813%
2024-12-09	18.3700	19.0700	17.8100	18.5200	+0.926%	600,431	+84.989%
2024-12-06	18.1300	18.5850	17.9800	18.3500	+1.550%	397,762	+86.703%
2024-12-05	17.9600	18.5800	17.6100	18.0700	-1.095%	863,049	+89.596%
2024-12-04	19.9500	19.9703	17.9600	18.2700	-8.559%	1,099,816	+87.521%
2024-12-03	19.7000	20.0100	19.4100	19.9800	+1.731%	163,240	+71.471%
2024-12-02	19.9300	20.1300	19.2100	19.6400	-1.058%	465,558	+74.440%
2024-11-29	20.9600	20.9600	19.2500	19.8500	-4.567%	392,671	+72.594%
2024-11-27	21.0000	21.0500	20.6406	20.8000	-0.192%	139,131	+64.712%
2024-11-26	21.2500	21.5050	19.7800	20.8400	-0.998%	602,580	+64.395%
2024-11-25	20.5500	21.6600	20.2000	21.0500	+4.208%	583,679	+62.755%
2024-11-22	20.2600	20.6667	19.8700	20.2000	+0.398%	996,236	+69.604%
2024-11-21	20.2200	21.6500	19.8900	20.1200	+0.550%	1,182,974	+70.278%
2024-11-20	21.8200	22.4399	19.5900	20.0100	-15.498%	3,011,175	+71.214%
2024-11-19	24.6000	24.6000	23.3100	23.6800	-3.974%	533,925	+44.679%
2024-11-18	24.7100	25.3200	24.1000	24.6600	-0.964%	1,133,311	+38.929%
2024-11-15	25.0000	25.1600	24.5000	24.9000	-0.280%	891,957	+37.590%
2024-11-14	24.6100	25.1450	24.4000	24.9700	+1.504%	835,530	+37.205%
2024-11-13	24.9800	25.1300	24.2300	24.6000	-0.646%	430,091	+39.268%
2024-11-12	24.6000	24.8700	24.3600	24.7600	+0.691%	624,484	+38.368%
2024-11-11	24.1800	24.8600	23.9050	24.5900	+1.949%	535,039	+39.325%
2024-11-08	22.9300	24.3300	22.5100	24.1200	+6.537%	597,372	+42.040%
2024-11-07	21.9600	22.8700	21.7700	22.6400	+3.949%	266,209	+51.325%
2024-11-06	19.2800	22.3400	18.9806	21.7800	+13.734%	1,060,998	+57.300%
2024-11-05	17.9300	19.2000	17.6100	19.1500	+6.212%	285,491	+78.903%
2024-11-04	17.8700	18.5300	17.1500	18.0300	+1.178%	159,229	+90.017%
2024-11-01	17.1100	17.8700	16.5100	17.8200	+4.700%	659,710	+92.256%
2024-10-31	18.3200	18.3200	16.7800	17.0200	-5.444%	402,843	+101.293%
2024-10-30	19.0100	19.0400	17.8200	18.0000	-5.113%	200,940	+90.333%
2024-10-29	19.1300	19.1700	18.5100	18.9700	-0.836%	160,039	+80.601%
2024-10-28	19.2100	19.2950	18.7000	19.1300	+0.210%	214,691	+79.090%
2024-10-25	18.7500	19.1900	18.7500	19.0900	+1.220%	124,414	+79.466%
2024-10-24	19.2900	19.9300	18.8300	18.8600	-2.280%	211,601	+81.654%
2024-10-23	18.8400	19.6350	18.3100	19.3000	+2.008%	321,320	+77.513%
2024-10-22	18.9700	19.3400	18.7200	18.9200	-0.526%	146,447	+81.078%
2024-10-21	19.1900	19.1900	18.8714	19.0200	-1.246%	58,574	+80.126%
2024-10-18	18.8600	19.8200	18.8500	19.2600	+1.209%	269,930	+77.882%
2024-10-17	19.0000	19.0800	18.7650	19.0300	+0.158%	148,921	+80.032%
2024-10-16	19.0100	19.1500	18.7200	19.0000	0.000%	112,655	+80.316%
2024-10-15	19.0300	19.4100	18.5800	19.0000	-0.835%	307,711	+80.316%
2024-10-14	18.2500	19.3500	18.0500	19.1600	+5.333%	361,651	+78.810%
2024-10-11	17.6100	18.3100	17.4200	18.1900	+3.235%	222,079	+88.345%
2024-10-10	17.6200	17.8700	17.0000	17.6200	-0.339%	167,442	+94.438%
2024-10-09	17.7400	17.8700	17.3250	17.6800	-0.338%	214,390	+93.778%
2024-10-08	17.6500	18.0200	17.4000	17.7400	-0.056%	179,616	+93.123%
2024-10-07	18.3500	18.3500	17.2100	17.7500	-2.580%	167,899	+93.014%
2024-10-04	17.7700	18.4100	17.5550	18.2200	+3.699%	189,949	+88.035%
2024-10-03	17.3100	17.9900	17.0200	17.5700	+0.803%	238,117	+94.991%
2024-10-02	17.3700	17.8200	17.0500	17.4300	+0.810%	235,639	+96.558%
2024-10-01	15.7200	17.3600	15.5100	17.2900	+4.157%	451,407	+98.149%
2024-09-30	16.2500	16.9000	16.2450	16.6000	+2.280%	776,860	+106.386%
2024-09-27	15.9300	16.4300	15.9300	16.2300	+2.527%	129,198	+111.091%
2024-09-26	15.3800	15.9100	15.3800	15.8300	+3.871%	382,334	+116.425%
2024-09-25	15.5500	15.8400	15.1900	15.2400	-1.994%	112,470	+124.803%
2024-09-24	15.5600	15.8700	15.2400	15.5500	+0.517%	117,867	+120.322%
2024-09-23	16.0900	16.1700	15.4000	15.4700	-2.827%	262,932	+121.461%
2024-09-20	16.0600	16.1500	15.8650	15.9200	-0.872%	121,947	+115.201%
2024-09-19	16.1400	16.7800	15.9839	16.0600	+0.690%	268,058	+113.325%
2024-09-18	15.4900	16.2500	15.3150	15.9500	+3.236%	311,129	+114.796%
2024-09-17	15.9100	16.0700	15.3800	15.4500	-2.462%	292,136	+121.748%
2024-09-16	16.0600	16.3600	15.8400	15.8400	-0.752%	174,634	+116.288%
2024-09-13	16.0600	16.2400	15.8400	15.9600	-0.250%	186,485	+114.662%
2024-09-12	16.0400	16.6100	15.9400	16.0000	-0.990%	184,307	+114.125%
2024-09-11	16.4800	16.7400	16.1000	16.1600	-1.882%	123,955	+112.005%
2024-09-10	17.0100	17.2500	15.9300	16.4700	-2.429%	238,898	+108.015%
2024-09-09	16.5400	17.3300	16.3700	16.8800	+2.927%	462,101	+102.962%
2024-09-06	16.3300	16.6100	15.7200	16.4000	+1.235%	274,119	+108.902%
2024-09-05	15.9500	16.6200	15.8000	16.2000	+1.124%	198,033	+111.481%

.dark-mode .GFS8H0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GFS8H0{ color: #333333; background-color: white; border: 2px solid #333333; }NAMSNewAmsterdam Pharma Company N.V.stock NASDAQ

NAMS
NewAmsterdam Pharma Company N.V.
stock NASDAQ