5 DAY PERFORMANCE
-10.82%
1 MONTH PERFORMANCE
+36.00%
3 MONTH PERFORMANCE
+15.50%
6 MONTH PERFORMANCE
+4.51%
YEAR-TO-DATE PERFORMANCE
-23.65%
1 YEAR PERFORMANCE
+65.10%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/30/2025 | $10.88 | $11.60 (6.62%) | $11.60 | $10.79 | 1.31 K | $2.59 B |
| 07/29/2025 | $11.44 | $11.45 (0.09%) | $11.45 | $11.30 | 1.30 K | $2.65 B |
| 07/28/2025 | $12.89 | $12.51 (-2.95%) | $12.89 | $12.50 | 5.04 K | $2.72 B |
| 07/25/2025 | $12.06 | $12.20 (1.16%) | $12.96 | $11.70 | 4.20 K | $2.74 B |
| 07/24/2025 | $12.56 | $12.56 (0%) | $12.56 | $12.56 | 25 | $2.72 B |
| 07/23/2025 | $11.68 | $12.56 (7.53%) | $13.30 | $11.68 | 8.50 K | $2.78 B |
| 07/22/2025 | $11.45 | $11.27 (-1.57%) | $11.45 | $11.27 | 1.30 K | $2.66 B |
| 07/21/2025 | $11.25 | $11.40 (1.33%) | $11.48 | $11.25 | 1.80 K | $2.62 B |
| 07/18/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $2.58 B |
| 07/17/2025 | $9.87 | $10.49 (6.28%) | $10.96 | $9.87 | 19.60 K | $2.55 B |
| 07/16/2025 | $9.79 | $9.55 (-2.45%) | $9.80 | $9.32 | 6.32 K | $2.43 B |
| 07/15/2025 | $10.25 | $9.94 (-3.02%) | $10.25 | $9.94 | 9.10 K | $2.44 B |
| 07/14/2025 | $10.47 | $10.59 (1.15%) | $11.09 | $10.47 | 4.34 K | $2.57 B |
| 07/11/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 123 | $2.50 B |
| 07/10/2025 | $10.59 | $10.41 (-1.7%) | $10.81 | $10.11 | 6.92 K | $2.56 B |
| 07/09/2025 | $9.24 | $9.90 (7.14%) | $11.00 | $9.23 | 19.93 K | $2.51 B |
| 07/08/2025 | $9.27 | $9.50 (2.48%) | $9.70 | $8.41 | 15.20 K | $2.32 B |
| 07/07/2025 | $9.83 | $9.21 (-6.31%) | $9.83 | $8.49 | 1.40 K | $2.26 B |
| 07/03/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 50 | $2.31 B |
| 07/02/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | $2.20 B |
| 07/01/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | $2.12 B |
| 06/30/2025 | $8.01 | $8.00 (-0.12%) | $9.10 | $8.00 | 2.51 K | $2.10 B |
| 06/27/2025 | $8.22 | $8.06 (-1.95%) | $8.37 | $7.80 | 6.10 K | $2.16 B |
| 06/26/2025 | $9.27 | $7.95 (-14.24%) | $9.70 | $7.84 | 25.40 K | $2.14 B |
| 06/25/2025 | $9.75 | $9.17 (-5.95%) | $9.75 | $8.30 | 17.10 K | $2.13 B |
| 06/24/2025 | $9.77 | $9.77 (0%) | $9.77 | $9.77 | 0 | $2.14 B |
| 06/23/2025 | $9.77 | $9.77 (0%) | $9.77 | $9.77 | 1 | $2.11 B |
| 06/20/2025 | $9.77 | $9.77 (0%) | $9.77 | $9.77 | 1 | $2.09 B |
| 06/18/2025 | $10.30 | $9.77 (-5.15%) | $10.30 | $9.55 | 4.11 K | $2.11 B |
| 06/17/2025 | $9.94 | $8.82 (-11.27%) | $10.40 | $8.82 | 5.00 K | $2.15 B |
| 06/16/2025 | $8.94 | $9.54 (6.71%) | $10.78 | $8.50 | 22.70 K | $2.29 B |
| 06/13/2025 | $9.41 | $9.41 (0%) | $9.41 | $9.41 | 312 | $2.35 B |
| 06/12/2025 | $10.35 | $10.07 (-2.71%) | $10.35 | $9.85 | 1.30 K | $2.44 B |
| 06/11/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 52 | $2.38 B |
| 06/10/2025 | $9.81 | $10.35 (5.5%) | $10.70 | $9.81 | 12.73 K | $2.54 B |
| 06/09/2025 | $9.26 | $9.26 (0%) | $9.26 | $9.26 | 200 | $2.34 B |
| 06/06/2025 | $9.04 | $8.78 (-2.88%) | $9.56 | $8.78 | 7.84 K | $2.34 B |
| 06/05/2025 | $9.58 | $9.58 (0%) | $9.58 | $9.58 | 910 | $2.27 B |
| 06/04/2025 | $9.50 | $9.58 (0.84%) | $9.69 | $8.98 | 13.70 K | $2.25 B |
| 06/03/2025 | $9.48 | $9.04 (-4.64%) | $9.48 | $8.98 | 803 | $2.17 B |
| 06/02/2025 | $7.76 | $7.76 (0%) | $7.76 | $7.76 | 3 | $2.20 B |
| 05/30/2025 | $7.78 | $7.76 (-0.26%) | $7.78 | $7.45 | 2.42 K | $2.10 B |
| 05/29/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 142 | $2.05 B |
| 05/28/2025 | $7.16 | $7.16 (0%) | $7.16 | $7.16 | 500 | $2.01 B |
| 05/27/2025 | $8.40 | $7.44 (-11.43%) | $8.40 | $7.44 | 1.72 K | $1.98 B |
| 05/23/2025 | $8.02 | $8.01 (-0.12%) | $8.02 | $8.01 | 425 | $2.04 B |
| 05/22/2025 | $8.76 | $8.76 (0%) | $8.76 | $8.76 | 0 | $2.12 B |
| 05/21/2025 | $8.76 | $8.76 (0%) | $8.76 | $8.76 | 0 | $2.15 B |
| 05/20/2025 | $8.97 | $8.76 (-2.34%) | $8.97 | $8.76 | 1.51 K | $2.25 B |
| 05/19/2025 | $8.74 | $8.74 (0%) | $8.74 | $8.74 | 0 | $2.21 B |
| 05/16/2025 | $8.74 | $8.74 (0%) | $8.74 | $8.74 | 0 | $2.19 B |
| 05/15/2025 | $8.74 | $8.74 (0%) | $8.74 | $8.74 | 0 | $2.17 B |
| 05/14/2025 | $8.74 | $8.74 (0%) | $8.74 | $8.74 | 300 | $2.18 B |
| 05/13/2025 | $8.98 | $8.05 (-10.36%) | $9.03 | $8.05 | 1.50 K | $2.18 B |
| 05/12/2025 | $8.42 | $8.75 (3.92%) | $8.75 | $8.07 | 1.21 K | $2.23 B |
| 05/09/2025 | $8.72 | $8.30 (-4.82%) | $8.72 | $8.30 | 832 | $2.13 B |
| 05/08/2025 | $8.40 | $9.61 (14.4%) | $9.70 | $8.31 | 5.79 K | $2.24 B |
| 05/07/2025 | $8.99 | $8.70 (-3.23%) | $8.99 | $8.70 | 500 | $2.20 B |
| 05/06/2025 | $8.64 | $8.64 (0%) | $8.64 | $8.64 | 240 | $2.21 B |
| 05/05/2025 | $8.88 | $9.34 (5.18%) | $9.45 | $8.88 | 1.40 K | $2.35 B |
| 05/02/2025 | $8.90 | $9.24 (3.82%) | $9.30 | $8.90 | 1.34 K | $2.33 B |
| 05/01/2025 | $9.25 | $9.23 (-0.22%) | $9.25 | $9.11 | 12.02 K | $2.33 B |
| 04/30/2025 | $7.92 | $9.42 (18.94%) | $9.42 | $7.92 | 4.42 K | $2.22 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.
