5 DAY PERFORMANCE
+12.34%
1 MONTH PERFORMANCE
+11.28%
3 MONTH PERFORMANCE
-6.23%
6 MONTH PERFORMANCE
+12.40%
YEAR-TO-DATE PERFORMANCE
-22.06%
1 YEAR PERFORMANCE
-8.20%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $20.02 | $20.03 (0.05%) | $20.34 | $19.72 | 485,487 | $1.94 B |
| 05/01/2025 | $19.37 | $20.03 (3.41%) | $20.11 | $18.70 | 682,100 | $1.94 B |
| 04/30/2025 | $18.40 | $19.13 (3.97%) | $19.98 | $17.77 | 864,932 | $1.86 B |
| 04/29/2025 | $17.80 | $18.55 (4.21%) | $18.62 | $17.43 | 424,048 | $1.80 B |
| 04/28/2025 | $17.62 | $17.83 (1.19%) | $18.09 | $17.51 | 357,200 | $1.73 B |
| 04/25/2025 | $17.35 | $17.52 (0.98%) | $17.69 | $17.11 | 345,323 | $1.65 B |
| 04/24/2025 | $17.27 | $17.47 (1.16%) | $17.88 | $17.00 | 634,042 | $1.65 B |
| 04/23/2025 | $17.25 | $17.27 (0.12%) | $17.57 | $16.75 | 371,400 | $1.63 B |
| 04/22/2025 | $16.45 | $16.79 (2.07%) | $17.33 | $16.20 | 296,053 | $1.58 B |
| 04/21/2025 | $15.94 | $16.26 (2.01%) | $16.70 | $15.82 | 302,200 | $1.53 B |
| 04/17/2025 | $16.08 | $16.34 (1.62%) | $16.59 | $16.00 | 277,249 | $1.54 B |
| 04/16/2025 | $15.88 | $16.03 (0.94%) | $16.28 | $15.72 | 292,600 | $1.51 B |
| 04/15/2025 | $16.35 | $16.06 (-1.77%) | $17.27 | $15.70 | 702,144 | $1.52 B |
| 04/14/2025 | $15.50 | $16.42 (5.94%) | $16.55 | $14.92 | 1.04 M | $1.55 B |
| 04/11/2025 | $14.89 | $15.12 (1.54%) | $16.17 | $14.62 | 567,215 | $1.43 B |
| 04/10/2025 | $15.79 | $14.90 (-5.64%) | $15.79 | $14.41 | 602,999 | $1.41 B |
| 04/09/2025 | $14.80 | $15.86 (7.16%) | $16.64 | $14.28 | 1.83 M | $1.50 B |
| 04/08/2025 | $16.32 | $15.16 (-7.11%) | $16.65 | $14.74 | 1.63 M | $1.43 B |
| 04/07/2025 | $15.00 | $15.86 (5.73%) | $16.02 | $14.06 | 1.55 M | $1.50 B |
| 04/04/2025 | $17.41 | $15.81 (-9.19%) | $18.00 | $15.43 | 2.06 M | $1.49 B |
| 04/03/2025 | $17.75 | $18.00 (1.41%) | $18.03 | $16.89 | 1.36 M | $1.70 B |
| 04/02/2025 | $18.50 | $18.21 (-1.57%) | $18.66 | $17.64 | 1.43 M | $1.72 B |
| 04/01/2025 | $20.18 | $18.38 (-8.92%) | $20.45 | $17.99 | 2.59 M | $1.73 B |
| 03/31/2025 | $21.72 | $20.47 (-5.76%) | $22.06 | $19.54 | 1.52 M | $1.93 B |
| 03/28/2025 | $22.20 | $21.76 (-1.98%) | $22.89 | $21.55 | 690,400 | $2.05 B |
| 03/27/2025 | $22.66 | $22.41 (-1.1%) | $23.02 | $22.11 | 827,728 | $2.11 B |
| 03/26/2025 | $23.14 | $22.56 (-2.51%) | $23.34 | $22.05 | 1.11 M | $2.13 B |
| 03/25/2025 | $24.40 | $23.41 (-4.06%) | $24.40 | $23.32 | 1.07 M | $2.21 B |
| 03/24/2025 | $24.51 | $24.00 (-2.08%) | $24.51 | $23.36 | 965,107 | $2.26 B |
| 03/21/2025 | $23.62 | $23.87 (1.06%) | $24.20 | $23.60 | 1.28 M | $2.25 B |
| 03/20/2025 | $23.63 | $24.07 (1.86%) | $24.50 | $23.49 | 1.32 M | $2.27 B |
| 03/19/2025 | $23.53 | $23.61 (0.34%) | $24.01 | $23.00 | 1.02 M | $2.23 B |
| 03/18/2025 | $23.18 | $23.67 (2.11%) | $23.94 | $22.76 | 1.00 M | $2.23 B |
| 03/17/2025 | $23.45 | $23.34 (-0.47%) | $23.77 | $23.12 | 1.44 M | $2.20 B |
| 03/14/2025 | $23.71 | $23.37 (-1.43%) | $24.00 | $22.76 | 1.38 M | $2.21 B |
| 03/13/2025 | $23.32 | $23.58 (1.11%) | $23.86 | $22.52 | 1.11 M | $2.22 B |
| 03/12/2025 | $22.98 | $23.36 (1.65%) | $23.55 | $22.54 | 1.22 M | $2.20 B |
| 03/11/2025 | $23.37 | $22.88 (-2.1%) | $23.89 | $22.21 | 1.82 M | $2.16 B |
| 03/10/2025 | $23.76 | $23.37 (-1.64%) | $23.86 | $22.58 | 1.00 M | $2.21 B |
| 03/07/2025 | $23.73 | $23.80 (0.29%) | $24.23 | $22.81 | 1.37 M | $2.25 B |
| 03/06/2025 | $22.80 | $23.50 (3.07%) | $23.86 | $22.32 | 2.52 M | $2.22 B |
| 03/05/2025 | $21.18 | $23.02 (8.69%) | $23.04 | $21.00 | 924,306 | $2.17 B |
| 03/04/2025 | $20.28 | $21.50 (6.02%) | $22.17 | $19.36 | 2.77 M | $2.03 B |
| 03/03/2025 | $21.09 | $20.27 (-3.89%) | $21.42 | $20.17 | 844,600 | $1.91 B |
| 02/28/2025 | $20.74 | $21.00 (1.25%) | $21.31 | $20.07 | 1.15 M | $1.98 B |
| 02/27/2025 | $20.01 | $20.91 (4.5%) | $21.50 | $19.91 | 1.13 M | $1.97 B |
| 02/26/2025 | $18.23 | $19.71 (8.12%) | $19.77 | $18.03 | 1.18 M | $1.86 B |
| 02/25/2025 | $18.26 | $17.88 (-2.08%) | $18.40 | $17.18 | 1.00 M | $1.69 B |
| 02/24/2025 | $18.55 | $17.53 (-5.5%) | $18.83 | $17.52 | 713,400 | $1.65 B |
| 02/21/2025 | $19.21 | $18.57 (-3.33%) | $19.21 | $18.31 | 577,349 | $1.76 B |
| 02/20/2025 | $19.12 | $19.00 (-0.63%) | $19.43 | $18.36 | 776,706 | $1.80 B |
| 02/19/2025 | $19.95 | $19.12 (-4.16%) | $20.22 | $19.03 | 421,131 | $1.81 B |
| 02/18/2025 | $19.94 | $20.04 (0.5%) | $20.46 | $19.54 | 517,737 | $1.90 B |
| 02/14/2025 | $19.34 | $19.91 (2.95%) | $20.13 | $18.88 | 740,900 | $1.89 B |
| 02/13/2025 | $19.24 | $19.40 (0.83%) | $19.55 | $18.92 | 498,705 | $1.84 B |
| 02/12/2025 | $18.98 | $19.37 (2.05%) | $19.45 | $18.65 | 288,700 | $1.84 B |
| 02/11/2025 | $19.06 | $19.09 (0.16%) | $19.43 | $18.40 | 418,100 | $1.81 B |
| 02/10/2025 | $20.10 | $19.26 (-4.18%) | $20.78 | $19.05 | 418,177 | $1.82 B |
| 02/07/2025 | $20.98 | $20.19 (-3.77%) | $21.18 | $20.00 | 305,200 | $1.91 B |
| 02/06/2025 | $21.05 | $21.10 (0.24%) | $22.01 | $19.60 | 756,588 | $2.00 B |
| 02/05/2025 | $21.18 | $21.05 (-0.61%) | $21.62 | $20.86 | 791,725 | $1.99 B |
| 02/04/2025 | $21.46 | $21.12 (-1.58%) | $21.54 | $20.82 | 582,200 | $2.00 B |
| 02/03/2025 | $21.82 | $21.36 (-2.11%) | $22.28 | $21.26 | 288,400 | $2.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
