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 |