NewAmsterdam Pharma Company N.V. (NAMSW) Charts

$9.45

north_east
$0.03 (0.32%)
Day's range
$9.11
Day's range
$9.45

5 DAY PERFORMANCE

+11.57%

1 MONTH PERFORMANCE

+49.76%

3 MONTH PERFORMANCE

-5.88%

6 MONTH PERFORMANCE

-3.57%

YEAR-TO-DATE PERFORMANCE

-33.68%

1 YEAR PERFORMANCE

-13.78%

NewAmsterdam Pharma Company N.V. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/02/2025 $8.90 $9.24 (3.82%) $9.30 $8.90 1.34 K $1.94 B
05/01/2025 $9.25 $9.23 (-0.22%) $9.25 $9.11 12.02 K $1.94 B
04/30/2025 $7.92 $9.42 (18.94%) $9.42 $7.92 4.42 K $1.86 B
04/29/2025 $8.48 $8.47 (-0.12%) $8.48 $7.89 5.85 K $1.80 B
04/28/2025 $8.05 $8.52 (5.84%) $8.53 $8.00 11.90 K $1.73 B
04/25/2025 $7.98 $7.98 (0%) $7.98 $7.98 103 $1.65 B
04/24/2025 $7.76 $7.98 (2.84%) $8.09 $7.76 4.24 K $1.65 B
04/23/2025 $9.08 $8.38 (-7.71%) $9.50 $7.71 10.01 K $1.63 B
04/22/2025 $7.57 $7.97 (5.28%) $8.00 $7.41 2.90 K $1.58 B
04/21/2025 $8.26 $8.26 (0%) $8.26 $8.26 0 $1.53 B
04/17/2025 $8.55 $8.26 (-3.39%) $8.55 $7.16 3.43 K $1.54 B
04/16/2025 $7.25 $7.25 (0%) $7.25 $7.25 626 $1.51 B
04/15/2025 $7.00 $7.50 (7.14%) $7.50 $6.95 1.40 K $1.52 B
04/14/2025 $6.60 $8.05 (21.97%) $8.10 $6.30 2.33 K $1.55 B
04/11/2025 $6.81 $6.81 (0%) $6.81 $6.81 0 $1.43 B
04/10/2025 $6.81 $6.81 (0%) $6.81 $6.81 0 $1.41 B
04/09/2025 $6.54 $6.81 (4.13%) $7.45 $6.52 3.42 K $1.50 B
04/08/2025 $6.50 $6.00 (-7.69%) $6.50 $6.00 2.00 K $1.43 B
04/07/2025 $5.45 $6.01 (10.28%) $6.01 $5.45 1.03 K $1.50 B
04/04/2025 $7.15 $6.31 (-11.75%) $7.15 $6.14 5.73 K $1.49 B
04/03/2025 $7.30 $7.30 (0%) $7.30 $7.30 1.50 K $1.70 B
04/02/2025 $7.80 $7.32 (-6.15%) $7.83 $7.19 800 $1.72 B
04/01/2025 $8.42 $6.90 (-18.05%) $8.42 $6.90 4.20 K $1.73 B
03/31/2025 $9.57 $8.99 (-6.06%) $9.57 $8.99 387 $1.93 B
03/28/2025 $12.24 $10.46 (-14.54%) $12.24 $10.38 502 $2.05 B
03/27/2025 $11.35 $11.35 (0%) $11.35 $11.35 200 $2.11 B
03/26/2025 $11.96 $11.96 (0%) $11.96 $11.96 0 $2.13 B
03/25/2025 $11.96 $11.96 (0%) $11.96 $11.96 112 $2.21 B
03/24/2025 $12.51 $12.51 (0%) $12.51 $12.51 0 $2.26 B
03/21/2025 $12.51 $12.51 (0%) $12.51 $12.51 0 $2.25 B
03/20/2025 $12.70 $12.51 (-1.5%) $13.00 $12.51 4.00 K $2.27 B
03/19/2025 $12.18 $12.27 (0.74%) $12.54 $12.18 800 $2.23 B
03/18/2025 $12.25 $12.25 (0%) $12.25 $12.25 0 $2.23 B
03/17/2025 $12.25 $12.25 (0%) $12.25 $12.25 0 $2.20 B
03/14/2025 $12.36 $12.25 (-0.89%) $12.36 $12.10 700 $2.21 B
03/13/2025 $12.68 $12.68 (0%) $12.68 $12.68 242 $2.22 B
03/12/2025 $12.47 $12.47 (0%) $12.47 $12.47 0 $2.20 B
03/11/2025 $12.47 $12.47 (0%) $12.47 $12.47 0 $2.16 B
03/10/2025 $12.21 $12.47 (2.13%) $12.47 $12.21 1.84 K $2.21 B
03/07/2025 $12.70 $12.40 (-2.36%) $12.70 $11.84 2.76 K $2.25 B
03/06/2025 $11.80 $12.25 (3.81%) $12.50 $11.80 8.54 K $2.22 B
03/05/2025 $12.16 $12.00 (-1.32%) $13.50 $11.10 19.85 K $2.17 B
03/04/2025 $9.60 $12.36 (28.75%) $12.70 $9.60 18.21 K $2.03 B
03/03/2025 $10.60 $10.60 (0%) $10.60 $10.60 309 $1.91 B
02/28/2025 $10.60 $10.60 (0%) $10.60 $10.60 0 $1.98 B
02/27/2025 $9.43 $10.60 (12.41%) $10.60 $9.43 1.40 K $1.97 B
02/26/2025 $9.03 $8.88 (-1.66%) $9.03 $8.88 811 $1.86 B
02/25/2025 $8.35 $8.00 (-4.19%) $8.38 $7.50 4.83 K $1.69 B
02/24/2025 $8.25 $8.00 (-3.03%) $8.25 $8.00 16.93 K $1.65 B
02/21/2025 $8.01 $8.00 (-0.12%) $8.05 $8.00 1.10 K $1.76 B
02/20/2025 $8.30 $8.00 (-3.61%) $8.31 $8.00 7.65 K $1.80 B
02/19/2025 $8.56 $8.56 (0%) $8.56 $8.56 840 $1.81 B
02/18/2025 $8.67 $8.93 (3%) $8.93 $8.65 429 $1.90 B
02/14/2025 $8.20 $8.20 (0%) $8.20 $8.20 0 $1.89 B
02/13/2025 $8.61 $8.20 (-4.76%) $8.61 $7.77 1.24 K $1.84 B
02/12/2025 $8.01 $8.19 (2.25%) $8.55 $7.81 15.51 K $1.84 B
02/11/2025 $8.25 $8.12 (-1.58%) $8.34 $7.51 5.34 K $1.81 B
02/10/2025 $7.90 $8.25 (4.43%) $8.25 $7.90 600 $1.82 B
02/07/2025 $9.99 $9.99 (0%) $9.99 $9.99 0 $1.91 B
02/06/2025 $9.25 $9.99 (8%) $9.99 $9.17 1.35 K $2.00 B
02/05/2025 $10.04 $10.04 (0%) $10.04 $10.04 0 $1.99 B
02/04/2025 $10.04 $10.04 (0%) $10.04 $10.04 334 $2.00 B