-
5 DAY PERFORMANCE
+5.38% -
1 MONTH PERFORMANCE
+11.10% -
3 MONTH PERFORMANCE
-8.90% -
6 MONTH PERFORMANCE
-12.40% -
YEAR-TO-DATE PERFORMANCE
+63.12% -
1 YEAR PERFORMANCE
+137.24%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $16.83 | $16.26 (-3.39%) | $17.24 | $16.20 | 698,545 | $1.54 B |
| 08/22/2024 | $16.34 | $16.53 (1.16%) | $18.09 | $15.85 | 3.27 M | $1.57 B |
| 08/21/2024 | $16.30 | $16.27 (-0.18%) | $16.60 | $16.02 | 553,345 | $1.54 B |
| 08/20/2024 | $16.50 | $16.23 (-1.64%) | $16.72 | $16.12 | 55,207 | $1.54 B |
| 08/19/2024 | $16.19 | $16.50 (1.91%) | $16.70 | $16.03 | 85,900 | $1.56 B |
| 08/16/2024 | $16.32 | $16.03 (-1.78%) | $16.55 | $15.94 | 74,543 | $1.52 B |
| 08/15/2024 | $17.29 | $16.39 (-5.21%) | $17.39 | $16.20 | 189,000 | $1.55 B |
| 08/14/2024 | $17.47 | $17.00 (-2.69%) | $17.62 | $16.81 | 312,239 | $1.61 B |
| 08/13/2024 | $17.17 | $17.22 (0.29%) | $17.38 | $16.95 | 156,400 | $1.63 B |
| 08/12/2024 | $17.29 | $17.04 (-1.45%) | $17.70 | $16.50 | 183,730 | $1.61 B |
| 08/09/2024 | $17.08 | $17.39 (1.81%) | $17.52 | $16.90 | 105,142 | $1.65 B |
| 08/08/2024 | $15.88 | $16.91 (6.49%) | $16.96 | $15.54 | 183,106 | $1.39 B |
| 08/07/2024 | $16.18 | $15.66 (-3.21%) | $16.45 | $15.56 | 241,100 | $1.29 B |
| 08/06/2024 | $16.07 | $16.23 (1%) | $16.56 | $15.85 | 165,300 | $1.33 B |
| 08/05/2024 | $16.56 | $15.94 (-3.74%) | $16.75 | $15.61 | 245,000 | $1.31 B |
| 08/02/2024 | $17.02 | $17.02 (0%) | $17.65 | $16.49 | 290,200 | $1.40 B |
| 08/01/2024 | $17.06 | $17.26 (1.17%) | $17.98 | $16.85 | 343,200 | $1.42 B |
| 07/31/2024 | $16.21 | $17.12 (5.61%) | $17.45 | $15.85 | 319,330 | $1.41 B |
| 07/30/2024 | $17.56 | $16.18 (-7.86%) | $17.81 | $15.95 | 440,125 | $1.33 B |
| 07/29/2024 | $18.11 | $17.25 (-4.75%) | $19.92 | $16.99 | 3.85 M | $1.42 B |
| 07/26/2024 | $18.75 | $18.86 (0.59%) | $18.96 | $18.70 | 87,419 | $1.55 B |
| 07/25/2024 | $18.89 | $18.72 (-0.9%) | $19.00 | $18.52 | 126,534 | $1.54 B |
| 07/24/2024 | $18.89 | $18.89 (0%) | $19.11 | $18.55 | 47,417 | $1.55 B |
| 07/23/2024 | $18.75 | $18.94 (1.01%) | $19.00 | $18.64 | 46,000 | $1.56 B |
| 07/22/2024 | $18.84 | $19.00 (0.85%) | $19.51 | $18.70 | 155,221 | $1.56 B |
| 07/19/2024 | $18.71 | $18.90 (1.02%) | $19.00 | $18.62 | 50,558 | $1.55 B |
| 07/18/2024 | $18.57 | $18.76 (1.02%) | $20.00 | $18.15 | 389,696 | $1.54 B |
| 07/17/2024 | $19.30 | $18.81 (-2.54%) | $19.30 | $18.56 | 152,663 | $1.55 B |
| 07/16/2024 | $19.87 | $19.29 (-2.92%) | $20.16 | $18.93 | 410,986 | $1.58 B |
| 07/15/2024 | $20.12 | $19.59 (-2.63%) | $20.45 | $19.41 | 95,451 | $1.61 B |
| 07/12/2024 | $21.00 | $19.87 (-5.38%) | $21.00 | $19.66 | 688,992 | $1.63 B |
| 07/11/2024 | $20.89 | $20.99 (0.48%) | $21.48 | $20.75 | 246,353 | $1.72 B |
| 07/10/2024 | $20.14 | $20.87 (3.62%) | $21.35 | $19.98 | 188,155 | $1.71 B |
| 07/09/2024 | $20.20 | $20.00 (-0.99%) | $20.40 | $19.84 | 359,883 | $1.64 B |
| 07/08/2024 | $20.00 | $20.00 (0%) | $20.32 | $19.84 | 422,061 | $1.64 B |