5 DAY PERFORMANCE
+1.84%
1 MONTH PERFORMANCE
+3.86%
3 MONTH PERFORMANCE
-21.87%
6 MONTH PERFORMANCE
-29.52%
YEAR-TO-DATE PERFORMANCE
-28.83%
1 YEAR PERFORMANCE
-7.02%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $18.34 | $18.33 (-0.05%) | $18.80 | $17.67 | 930.16 K | $2.13 B |
| 06/24/2025 | $18.32 | $18.40 (0.44%) | $18.76 | $17.81 | 882.89 K | $2.14 B |
| 06/23/2025 | $17.76 | $18.21 (2.53%) | $18.38 | $17.63 | 915.50 K | $2.11 B |
| 06/20/2025 | $19.01 | $17.96 (-5.52%) | $19.01 | $17.76 | 1.01 M | $2.09 B |
| 06/18/2025 | $18.38 | $18.20 (-0.98%) | $18.93 | $18.01 | 634.92 K | $2.11 B |
| 06/17/2025 | $20.07 | $18.49 (-7.87%) | $20.11 | $18.44 | 946.01 K | $2.15 B |
| 06/16/2025 | $20.21 | $19.75 (-2.28%) | $20.40 | $18.60 | 2.46 M | $2.29 B |
| 06/13/2025 | $20.87 | $20.21 (-3.16%) | $21.91 | $20.00 | 558.00 K | $2.35 B |
| 06/12/2025 | $20.42 | $21.03 (2.99%) | $21.71 | $20.16 | 960.00 K | $2.44 B |
| 06/11/2025 | $22.00 | $20.50 (-6.82%) | $22.00 | $20.06 | 1.48 M | $2.38 B |
| 06/10/2025 | $20.90 | $21.84 (4.5%) | $22.25 | $20.38 | 1.54 M | $2.54 B |
| 06/09/2025 | $21.40 | $20.16 (-5.79%) | $21.49 | $19.61 | 866.72 K | $2.34 B |
| 06/06/2025 | $19.71 | $20.14 (2.18%) | $20.42 | $19.62 | 1.01 M | $2.34 B |
| 06/05/2025 | $19.31 | $19.51 (1.04%) | $19.58 | $18.66 | 1.09 M | $2.27 B |
| 06/04/2025 | $19.06 | $19.39 (1.73%) | $20.08 | $18.78 | 1.31 M | $2.25 B |
| 06/03/2025 | $19.10 | $18.69 (-2.15%) | $19.24 | $18.64 | 703.43 K | $2.17 B |
| 06/02/2025 | $18.30 | $18.93 (3.44%) | $19.06 | $17.80 | 759.41 K | $2.20 B |
| 05/30/2025 | $17.46 | $18.11 (3.72%) | $18.26 | $16.95 | 1.01 M | $2.10 B |
| 05/29/2025 | $17.47 | $17.63 (0.92%) | $17.71 | $17.06 | 359.50 K | $2.05 B |
| 05/28/2025 | $17.07 | $17.31 (1.41%) | $17.51 | $16.79 | 539.50 K | $2.01 B |
| 05/27/2025 | $17.89 | $17.01 (-4.92%) | $18.15 | $16.94 | 807.40 K | $1.98 B |
| 05/23/2025 | $18.03 | $17.61 (-2.33%) | $18.48 | $17.50 | 274.70 K | $2.04 B |
| 05/22/2025 | $18.39 | $18.28 (-0.6%) | $18.70 | $18.13 | 340.60 K | $2.12 B |
| 05/21/2025 | $19.32 | $18.51 (-4.19%) | $19.42 | $18.32 | 468.35 K | $2.15 B |
| 05/20/2025 | $19.03 | $19.35 (1.68%) | $19.58 | $18.47 | 503.99 K | $2.25 B |
| 05/19/2025 | $18.76 | $19.03 (1.44%) | $19.25 | $18.39 | 526.60 K | $2.21 B |
| 05/16/2025 | $18.81 | $18.88 (0.37%) | $19.20 | $18.55 | 501.22 K | $2.19 B |
| 05/15/2025 | $18.80 | $18.70 (-0.53%) | $19.22 | $18.35 | 670.72 K | $2.17 B |
| 05/14/2025 | $18.95 | $18.75 (-1.06%) | $19.60 | $18.25 | 910.14 K | $2.18 B |
| 05/13/2025 | $19.19 | $18.75 (-2.29%) | $19.19 | $18.31 | 654.73 K | $2.18 B |
| 05/12/2025 | $18.89 | $19.22 (1.75%) | $19.40 | $18.50 | 621.80 K | $2.23 B |
| 05/09/2025 | $19.29 | $18.37 (-4.77%) | $19.83 | $18.27 | 974.30 K | $2.13 B |
| 05/08/2025 | $18.92 | $19.27 (1.85%) | $20.91 | $17.49 | 1.33 M | $2.24 B |
| 05/07/2025 | $19.24 | $18.92 (-1.66%) | $19.42 | $18.55 | 964.84 K | $2.20 B |
| 05/06/2025 | $20.06 | $19.00 (-5.28%) | $20.06 | $18.53 | 1.36 M | $2.21 B |
| 05/05/2025 | $19.87 | $20.24 (1.86%) | $20.45 | $19.51 | 585.00 K | $2.35 B |
| 05/02/2025 | $20.02 | $20.03 (0.05%) | $20.34 | $19.72 | 489.85 K | $2.33 B |
| 05/01/2025 | $19.37 | $20.03 (3.41%) | $20.11 | $18.70 | 682.10 K | $2.33 B |
| 04/30/2025 | $18.40 | $19.13 (3.97%) | $19.98 | $17.77 | 864.93 K | $2.22 B |
| 04/29/2025 | $17.80 | $18.55 (4.21%) | $18.62 | $17.43 | 424.05 K | $2.15 B |
| 04/28/2025 | $17.62 | $17.83 (1.19%) | $18.09 | $17.51 | 357.20 K | $2.07 B |
| 04/25/2025 | $17.35 | $17.52 (0.98%) | $17.69 | $17.11 | 345.32 K | $2.03 B |
| 04/24/2025 | $17.27 | $17.47 (1.16%) | $17.88 | $17.00 | 634.04 K | $2.03 B |
| 04/23/2025 | $17.25 | $17.27 (0.12%) | $17.57 | $16.75 | 371.40 K | $2.01 B |
| 04/22/2025 | $16.45 | $16.79 (2.07%) | $17.33 | $16.20 | 296.05 K | $1.95 B |
| 04/21/2025 | $15.94 | $16.26 (2.01%) | $16.70 | $15.82 | 302.20 K | $1.89 B |
| 04/17/2025 | $16.08 | $16.34 (1.62%) | $16.59 | $16.00 | 277.25 K | $1.90 B |
| 04/16/2025 | $15.88 | $16.03 (0.94%) | $16.28 | $15.72 | 292.60 K | $1.86 B |
| 04/15/2025 | $16.35 | $16.06 (-1.77%) | $17.27 | $15.70 | 702.14 K | $1.86 B |
| 04/14/2025 | $15.50 | $16.42 (5.94%) | $16.55 | $14.92 | 1.04 M | $1.91 B |
| 04/11/2025 | $14.89 | $15.12 (1.54%) | $16.17 | $14.62 | 567.22 K | $1.76 B |
| 04/10/2025 | $15.79 | $14.90 (-5.64%) | $15.79 | $14.41 | 603.00 K | $1.73 B |
| 04/09/2025 | $14.80 | $15.86 (7.16%) | $16.64 | $14.28 | 1.83 M | $1.84 B |
| 04/08/2025 | $16.32 | $15.16 (-7.11%) | $16.65 | $14.74 | 1.63 M | $1.76 B |
| 04/07/2025 | $15.00 | $15.86 (5.73%) | $16.02 | $14.06 | 1.55 M | $1.84 B |
| 04/04/2025 | $17.41 | $15.81 (-9.19%) | $18.00 | $15.43 | 2.06 M | $1.84 B |
| 04/03/2025 | $17.75 | $18.00 (1.41%) | $18.03 | $16.89 | 1.36 M | $2.09 B |
| 04/02/2025 | $18.50 | $18.21 (-1.57%) | $18.66 | $17.64 | 1.43 M | $2.11 B |
| 04/01/2025 | $20.18 | $18.38 (-8.92%) | $20.45 | $17.99 | 2.59 M | $2.13 B |
| 03/31/2025 | $21.72 | $20.47 (-5.76%) | $22.06 | $19.54 | 1.52 M | $2.38 B |
| 03/28/2025 | $22.20 | $21.76 (-1.98%) | $22.89 | $21.55 | 690.40 K | $2.53 B |
| 03/27/2025 | $22.66 | $22.41 (-1.1%) | $23.02 | $22.11 | 827.73 K | $2.60 B |
| 03/26/2025 | $23.14 | $22.56 (-2.51%) | $23.34 | $22.05 | 1.11 M | $2.62 B |
| 03/25/2025 | $24.40 | $23.41 (-4.06%) | $24.40 | $23.32 | 1.07 M | $2.72 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.
