-
5 DAY PERFORMANCE
-32.33% -
1 MONTH PERFORMANCE
+4.17% -
3 MONTH PERFORMANCE
+28.57% -
6 MONTH PERFORMANCE
-2.17% -
YEAR-TO-DATE PERFORMANCE
+187.54% -
1 YEAR PERFORMANCE
+328.57%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.63 | $8.90 (-7.58%) | $9.75 | $8.80 | 6,655 | $1.91 B |
| 11/21/2024 | $10.17 | $9.02 (-11.31%) | $10.29 | $9.02 | 9,700 | $1.91 B |
| 11/20/2024 | $11.10 | $9.45 (-14.86%) | $11.10 | $9.13 | 31,746 | $1.90 B |
| 11/19/2024 | $12.60 | $13.11 (4.05%) | $14.80 | $12.17 | 25,724 | $2.24 B |
| 11/18/2024 | $13.30 | $13.23 (-0.53%) | $13.60 | $13.23 | 6,600 | $2.34 B |
| 11/15/2024 | $13.50 | $13.30 (-1.48%) | $13.50 | $13.02 | 13,427 | $2.36 B |
| 11/14/2024 | $13.65 | $13.59 (-0.44%) | $13.68 | $12.98 | 5,030 | $2.37 B |
| 11/13/2024 | $13.85 | $13.37 (-3.47%) | $16.75 | $12.90 | 29,645 | $2.33 B |
| 11/12/2024 | $12.81 | $13.85 (8.12%) | $14.25 | $12.81 | 8,276 | $2.35 B |
| 11/11/2024 | $13.26 | $12.81 (-3.39%) | $13.26 | $12.81 | 606 | $2.33 B |
| 11/08/2024 | $13.85 | $12.91 (-6.79%) | $13.90 | $12.10 | 18,100 | $2.28 B |
| 11/07/2024 | $12.73 | $12.46 (-2.12%) | $14.40 | $12.04 | 23,910 | $2.14 B |
| 11/06/2024 | $10.01 | $12.50 (24.88%) | $13.40 | $10.01 | 26,092 | $2.06 B |
| 11/05/2024 | $9.01 | $10.20 (13.21%) | $10.96 | $9.01 | 22,137 | $1.81 B |
| 11/04/2024 | $8.40 | $9.80 (16.67%) | $10.00 | $8.40 | 7,929 | $1.71 B |
| 11/01/2024 | $8.00 | $8.00 (0%) | $8.20 | $7.80 | 2,438 | $1.69 B |
| 10/31/2024 | $8.14 | $8.70 (6.88%) | $9.83 | $7.70 | 13,742 | $1.61 B |
| 10/30/2024 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 0 | $1.70 B |
| 10/29/2024 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 0 | $1.80 B |
| 10/28/2024 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 0 | $1.81 B |
| 10/25/2024 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 0 | $1.81 B |
| 10/24/2024 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 0 | $1.79 B |
| 10/23/2024 | $8.32 | $8.90 (6.97%) | $8.90 | $8.32 | 628 | $1.83 B |
| 10/22/2024 | $9.00 | $8.64 (-4%) | $9.95 | $8.64 | 743 | $1.79 B |
| 10/21/2024 | $9.27 | $9.27 (0%) | $9.27 | $9.27 | 0 | $1.80 B |
| 10/18/2024 | $9.07 | $9.27 (2.21%) | $9.27 | $9.07 | 620 | $1.82 B |
| 10/17/2024 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 246 | $1.80 B |
| 10/16/2024 | $8.56 | $8.56 (0%) | $8.56 | $8.56 | 101 | $1.80 B |
| 10/15/2024 | $8.55 | $8.50 (-0.58%) | $8.55 | $8.50 | 700 | $1.80 B |
| 10/14/2024 | $8.65 | $8.45 (-2.31%) | $8.66 | $8.45 | 800 | $1.81 B |
| 10/11/2024 | $8.04 | $8.25 (2.61%) | $8.25 | $8.04 | 600 | $1.72 B |
| 10/10/2024 | $8.62 | $8.25 (-4.29%) | $8.63 | $8.00 | 1,322 | $1.67 B |
| 10/09/2024 | $8.00 | $7.98 (-0.25%) | $8.00 | $7.70 | 1,840 | $1.67 B |
| 10/08/2024 | $7.99 | $8.00 (0.13%) | $8.00 | $7.99 | 512 | $1.68 B |
| 10/07/2024 | $8.20 | $8.00 (-2.44%) | $8.62 | $7.95 | 20,800 | $1.68 B |
| 10/04/2024 | $8.00 | $8.20 (2.5%) | $8.20 | $7.60 | 7,800 | $1.73 B |
| 10/03/2024 | $7.58 | $8.00 (5.54%) | $9.20 | $7.58 | 6,222 | $1.66 B |
| 10/02/2024 | $7.25 | $7.55 (4.14%) | $7.55 | $7.02 | 3,225 | $1.65 B |
| 10/01/2024 | $7.01 | $7.25 (3.42%) | $7.25 | $7.00 | 3,200 | $1.64 B |
| 09/30/2024 | $7.23 | $7.00 (-3.18%) | $7.23 | $7.00 | 2,000 | $1.57 B |
| 09/27/2024 | $6.43 | $6.45 (0.31%) | $6.45 | $6.43 | 418 | $1.54 B |
| 09/26/2024 | $6.42 | $6.42 (0%) | $6.42 | $6.42 | 0 | $1.50 B |
| 09/25/2024 | $6.35 | $6.42 (1.1%) | $6.42 | $6.35 | 202 | $1.44 B |
| 09/24/2024 | $6.25 | $6.92 (10.72%) | $6.92 | $6.24 | 800 | $1.47 B |
| 09/23/2024 | $6.95 | $6.80 (-2.16%) | $6.95 | $6.43 | 1,600 | $1.47 B |
| 09/20/2024 | $6.97 | $6.97 (0%) | $6.97 | $6.97 | 0 | $1.51 B |
| 09/19/2024 | $6.94 | $6.97 (0.43%) | $7.25 | $6.33 | 8,202 | $1.52 B |
| 09/18/2024 | $6.89 | $6.95 (0.87%) | $6.95 | $6.89 | 2,000 | $1.51 B |
| 09/17/2024 | $6.71 | $6.71 (0%) | $6.71 | $6.71 | 0 | $1.46 B |
| 09/16/2024 | $6.71 | $6.71 (0%) | $6.71 | $6.71 | 0 | $1.50 B |
| 09/13/2024 | $6.71 | $6.71 (0%) | $6.71 | $6.71 | 0 | $1.51 B |
| 09/12/2024 | $6.71 | $6.71 (0%) | $6.71 | $6.71 | 203 | $1.52 B |
| 09/11/2024 | $7.07 | $6.74 (-4.67%) | $7.10 | $6.49 | 3,400 | $1.53 B |
| 09/10/2024 | $7.99 | $7.40 (-7.38%) | $8.30 | $7.31 | 7,100 | $1.56 B |
| 09/09/2024 | $6.20 | $7.40 (19.35%) | $8.59 | $6.20 | 1,637 | $1.60 B |
| 09/06/2024 | $6.97 | $6.97 (0%) | $6.97 | $6.97 | 0 | $1.55 B |
| 09/05/2024 | $6.97 | $6.97 (0%) | $6.97 | $6.97 | 0 | $1.53 B |
| 09/04/2024 | $6.10 | $6.97 (14.26%) | $6.97 | $6.10 | 211 | $1.52 B |
| 09/03/2024 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 101 | $1.51 B |
| 08/30/2024 | $7.00 | $6.84 (-2.29%) | $7.00 | $6.81 | 700 | $1.56 B |
| 08/29/2024 | $7.25 | $6.71 (-7.45%) | $7.99 | $5.63 | 5,230 | $1.52 B |
| 08/28/2024 | $8.22 | $8.22 (0%) | $8.22 | $8.22 | 0 | $1.54 B |
| 08/27/2024 | $6.72 | $8.22 (22.32%) | $8.22 | $6.32 | 7,500 | $1.59 B |
| 08/26/2024 | $7.45 | $6.11 (-17.99%) | $7.45 | $6.11 | 200 | $1.59 B |
| 08/23/2024 | $6.50 | $6.90 (6.15%) | $7.19 | $6.50 | 5,532 | $1.54 B |
| 08/22/2024 | $6.81 | $7.00 (2.79%) | $7.00 | $6.81 | 2,921 | $1.57 B |