5 DAY PERFORMANCE
-3.48%
1 MONTH PERFORMANCE
+17.73%
3 MONTH PERFORMANCE
-24.62%
6 MONTH PERFORMANCE
-29.73%
YEAR-TO-DATE PERFORMANCE
-33.82%
1 YEAR PERFORMANCE
+27.43%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/29/2025 | $8.48 | $8.47 (-0.12%) | $8.48 | $7.89 | 5.85 K | $2.15 B |
| 04/28/2025 | $8.05 | $8.52 (5.84%) | $8.53 | $8.00 | 11.90 K | $2.07 B |
| 04/25/2025 | $7.98 | $7.98 (0%) | $7.98 | $7.98 | 103 | $2.03 B |
| 04/24/2025 | $7.76 | $7.98 (2.84%) | $8.09 | $7.76 | 4.24 K | $2.03 B |
| 04/23/2025 | $9.08 | $8.38 (-7.71%) | $9.50 | $7.71 | 10.01 K | $2.01 B |
| 04/22/2025 | $7.57 | $7.97 (5.28%) | $8.00 | $7.41 | 2.90 K | $1.95 B |
| 04/21/2025 | $8.26 | $8.26 (0%) | $8.26 | $8.26 | 0 | $1.89 B |
| 04/17/2025 | $8.55 | $8.26 (-3.39%) | $8.55 | $7.16 | 3.43 K | $1.90 B |
| 04/16/2025 | $7.25 | $7.25 (0%) | $7.25 | $7.25 | 626 | $1.86 B |
| 04/15/2025 | $7.00 | $7.50 (7.14%) | $7.50 | $6.95 | 1.40 K | $1.86 B |
| 04/14/2025 | $6.60 | $8.05 (21.97%) | $8.10 | $6.30 | 2.33 K | $1.91 B |
| 04/11/2025 | $6.81 | $6.81 (0%) | $6.81 | $6.81 | 0 | $1.76 B |
| 04/10/2025 | $6.81 | $6.81 (0%) | $6.81 | $6.81 | 0 | $1.73 B |
| 04/09/2025 | $6.54 | $6.81 (4.13%) | $7.45 | $6.52 | 3.42 K | $1.84 B |
| 04/08/2025 | $6.50 | $6.00 (-7.69%) | $6.50 | $6.00 | 2.00 K | $1.76 B |
| 04/07/2025 | $5.45 | $6.01 (10.28%) | $6.01 | $5.45 | 1.03 K | $1.84 B |
| 04/04/2025 | $7.15 | $6.31 (-11.75%) | $7.15 | $6.14 | 5.73 K | $1.84 B |
| 04/03/2025 | $7.30 | $7.30 (0%) | $7.30 | $7.30 | 1.50 K | $2.09 B |
| 04/02/2025 | $7.80 | $7.32 (-6.15%) | $7.83 | $7.19 | 800 | $2.11 B |
| 04/01/2025 | $8.42 | $6.90 (-18.05%) | $8.42 | $6.90 | 4.20 K | $2.13 B |
| 03/31/2025 | $9.57 | $8.99 (-6.06%) | $9.57 | $8.99 | 387 | $2.38 B |
| 03/28/2025 | $12.24 | $10.46 (-14.54%) | $12.24 | $10.38 | 502 | $2.53 B |
| 03/27/2025 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 200 | $2.60 B |
| 03/26/2025 | $11.96 | $11.96 (0%) | $11.96 | $11.96 | 0 | $2.62 B |
| 03/25/2025 | $11.96 | $11.96 (0%) | $11.96 | $11.96 | 112 | $2.72 B |
| 03/24/2025 | $12.51 | $12.51 (0%) | $12.51 | $12.51 | 0 | $2.79 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.
