-
5 DAY PERFORMANCE
+6.85% -
1 MONTH PERFORMANCE
+12.00% -
3 MONTH PERFORMANCE
+31.49% -
6 MONTH PERFORMANCE
+13.60% -
YEAR-TO-DATE PERFORMANCE
+91.41% -
1 YEAR PERFORMANCE
+120.19%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $20.55 | $21.51 (4.65%) | $21.66 | $20.20 | 332,129 | $2.00 B |
| 11/22/2024 | $20.26 | $20.20 (-0.3%) | $20.67 | $19.87 | 863,701 | $1.91 B |
| 11/21/2024 | $20.22 | $20.12 (-0.49%) | $21.65 | $19.89 | 1.18 M | $1.91 B |
| 11/20/2024 | $21.82 | $20.01 (-8.3%) | $22.44 | $19.59 | 3.01 M | $1.90 B |
| 11/19/2024 | $24.60 | $23.68 (-3.74%) | $24.60 | $23.31 | 583,559 | $2.24 B |
| 11/18/2024 | $24.71 | $24.66 (-0.2%) | $25.32 | $24.10 | 1.14 M | $2.34 B |
| 11/15/2024 | $25.00 | $24.90 (-0.4%) | $25.16 | $24.50 | 892,000 | $2.36 B |
| 11/14/2024 | $24.61 | $24.97 (1.46%) | $25.15 | $24.40 | 846,720 | $2.37 B |
| 11/13/2024 | $24.98 | $24.60 (-1.52%) | $25.13 | $24.23 | 458,119 | $2.33 B |
| 11/12/2024 | $24.60 | $24.76 (0.65%) | $24.87 | $24.36 | 648,508 | $2.35 B |
| 11/11/2024 | $24.18 | $24.59 (1.7%) | $24.86 | $23.91 | 543,600 | $2.33 B |
| 11/08/2024 | $22.93 | $24.12 (5.19%) | $24.33 | $22.51 | 598,900 | $2.28 B |
| 11/07/2024 | $21.96 | $22.64 (3.1%) | $22.87 | $21.77 | 267,014 | $2.14 B |
| 11/06/2024 | $19.28 | $21.78 (12.97%) | $22.34 | $18.98 | 1.06 M | $2.06 B |
| 11/05/2024 | $17.93 | $19.15 (6.8%) | $19.20 | $17.61 | 285,500 | $1.81 B |
| 11/04/2024 | $17.87 | $18.03 (0.9%) | $18.53 | $17.15 | 161,200 | $1.71 B |
| 11/01/2024 | $17.11 | $17.82 (4.15%) | $17.87 | $16.51 | 783,928 | $1.69 B |
| 10/31/2024 | $18.32 | $17.02 (-7.1%) | $18.32 | $16.78 | 404,730 | $1.61 B |
| 10/30/2024 | $19.01 | $18.00 (-5.31%) | $19.04 | $17.82 | 200,940 | $1.70 B |
| 10/29/2024 | $19.13 | $18.97 (-0.84%) | $19.17 | $18.51 | 160,400 | $1.80 B |
| 10/28/2024 | $19.21 | $19.13 (-0.42%) | $19.30 | $18.70 | 214,700 | $1.81 B |
| 10/25/2024 | $18.75 | $19.09 (1.81%) | $19.19 | $18.75 | 124,515 | $1.81 B |
| 10/24/2024 | $19.29 | $18.86 (-2.23%) | $19.93 | $18.83 | 211,601 | $1.79 B |
| 10/23/2024 | $18.84 | $19.30 (2.44%) | $19.64 | $18.31 | 321,973 | $1.83 B |
| 10/22/2024 | $18.97 | $18.92 (-0.26%) | $19.34 | $18.72 | 148,000 | $1.79 B |
| 10/21/2024 | $19.19 | $19.02 (-0.89%) | $19.19 | $18.87 | 58,841 | $1.80 B |
| 10/18/2024 | $18.86 | $19.26 (2.12%) | $19.82 | $18.85 | 272,501 | $1.82 B |
| 10/17/2024 | $19.00 | $19.03 (0.16%) | $19.08 | $18.77 | 150,500 | $1.80 B |
| 10/16/2024 | $19.01 | $19.00 (-0.05%) | $19.15 | $18.72 | 114,300 | $1.80 B |
| 10/15/2024 | $19.03 | $19.00 (-0.16%) | $19.41 | $18.58 | 309,112 | $1.80 B |
| 10/14/2024 | $18.25 | $19.16 (4.99%) | $19.35 | $18.05 | 363,900 | $1.81 B |
| 10/11/2024 | $17.61 | $18.19 (3.29%) | $18.31 | $17.42 | 222,645 | $1.72 B |
| 10/10/2024 | $17.62 | $17.62 (0%) | $17.87 | $17.00 | 168,700 | $1.67 B |
| 10/09/2024 | $17.74 | $17.68 (-0.34%) | $17.87 | $17.33 | 216,706 | $1.67 B |
| 10/08/2024 | $17.65 | $17.74 (0.51%) | $18.02 | $17.40 | 179,818 | $1.68 B |
| 10/07/2024 | $18.35 | $17.75 (-3.27%) | $18.35 | $17.21 | 170,100 | $1.68 B |
| 10/04/2024 | $17.77 | $18.22 (2.53%) | $18.41 | $17.56 | 190,049 | $1.73 B |
| 10/03/2024 | $17.31 | $17.57 (1.5%) | $17.99 | $17.02 | 238,336 | $1.66 B |
| 10/02/2024 | $17.37 | $17.43 (0.35%) | $17.82 | $17.05 | 235,639 | $1.65 B |
| 10/01/2024 | $15.72 | $17.29 (9.99%) | $17.36 | $15.51 | 454,600 | $1.64 B |
| 09/30/2024 | $16.25 | $16.60 (2.15%) | $16.90 | $16.25 | 776,900 | $1.57 B |
| 09/27/2024 | $15.93 | $16.23 (1.88%) | $16.43 | $15.93 | 129,198 | $1.54 B |
| 09/26/2024 | $15.38 | $15.83 (2.93%) | $15.91 | $15.38 | 383,900 | $1.50 B |
| 09/25/2024 | $15.55 | $15.24 (-1.99%) | $15.84 | $15.19 | 112,500 | $1.44 B |
| 09/24/2024 | $15.56 | $15.55 (-0.06%) | $15.87 | $15.24 | 118,500 | $1.47 B |
| 09/23/2024 | $16.09 | $15.47 (-3.85%) | $16.17 | $15.40 | 262,932 | $1.47 B |
| 09/20/2024 | $16.06 | $15.92 (-0.87%) | $16.15 | $15.87 | 124,600 | $1.51 B |
| 09/19/2024 | $16.14 | $16.06 (-0.5%) | $16.78 | $15.98 | 268,200 | $1.52 B |
| 09/18/2024 | $15.49 | $15.95 (2.97%) | $16.25 | $15.32 | 312,600 | $1.51 B |
| 09/17/2024 | $15.91 | $15.45 (-2.89%) | $16.07 | $15.38 | 292,136 | $1.46 B |
| 09/16/2024 | $16.06 | $15.84 (-1.37%) | $16.36 | $15.84 | 176,730 | $1.50 B |
| 09/13/2024 | $16.06 | $15.96 (-0.62%) | $16.24 | $15.84 | 186,800 | $1.51 B |
| 09/12/2024 | $16.04 | $16.00 (-0.25%) | $16.61 | $15.94 | 184,307 | $1.52 B |
| 09/11/2024 | $16.48 | $16.16 (-1.94%) | $16.74 | $16.10 | 126,200 | $1.53 B |
| 09/10/2024 | $17.01 | $16.47 (-3.17%) | $17.25 | $15.93 | 238,900 | $1.56 B |
| 09/09/2024 | $16.54 | $16.88 (2.06%) | $17.33 | $16.37 | 463,200 | $1.60 B |
| 09/06/2024 | $16.33 | $16.40 (0.43%) | $16.61 | $15.72 | 274,119 | $1.55 B |
| 09/05/2024 | $15.95 | $16.20 (1.57%) | $16.62 | $15.80 | 198,300 | $1.53 B |
| 09/04/2024 | $15.84 | $16.02 (1.14%) | $16.47 | $15.82 | 70,236 | $1.52 B |
| 09/03/2024 | $16.34 | $15.91 (-2.63%) | $16.86 | $15.68 | 171,115 | $1.51 B |
| 08/30/2024 | $16.22 | $16.42 (1.23%) | $16.54 | $15.97 | 195,700 | $1.56 B |
| 08/29/2024 | $16.42 | $16.10 (-1.95%) | $16.65 | $15.80 | 573,849 | $1.52 B |
| 08/28/2024 | $17.15 | $16.31 (-4.9%) | $17.15 | $16.25 | 300,237 | $1.54 B |
| 08/27/2024 | $16.73 | $16.77 (0.24%) | $17.30 | $16.55 | 217,400 | $1.59 B |
| 08/26/2024 | $16.26 | $16.76 (3.08%) | $17.05 | $15.75 | 773,429 | $1.59 B |