-
5 DAY PERFORMANCE
+14.29% -
1 MONTH PERFORMANCE
+14.78% -
3 MONTH PERFORMANCE
-19.60% -
6 MONTH PERFORMANCE
-24.24% -
YEAR-TO-DATE PERFORMANCE
+155.59% -
1 YEAR PERFORMANCE
+433.33%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.00 | $8.20 (2.5%) | $8.20 | $7.60 | 7,758 | $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 |
| 08/21/2024 | $7.55 | $6.70 (-11.26%) | $7.95 | $6.40 | 9,806 | $1.54 B |
| 08/20/2024 | $7.64 | $7.64 (0%) | $7.64 | $7.64 | 0 | $1.54 B |
| 08/19/2024 | $7.64 | $7.64 (0%) | $7.64 | $7.64 | 100 | $1.56 B |
| 08/16/2024 | $7.64 | $7.64 (0%) | $7.64 | $7.64 | 500 | $1.52 B |
| 08/15/2024 | $9.89 | $7.64 (-22.75%) | $9.89 | $7.50 | 2,612 | $1.55 B |
| 08/14/2024 | $7.60 | $7.51 (-1.18%) | $8.50 | $7.46 | 13,500 | $1.61 B |
| 08/13/2024 | $7.41 | $6.55 (-11.61%) | $7.41 | $6.55 | 7,147 | $1.63 B |
| 08/12/2024 | $6.90 | $7.49 (8.55%) | $8.50 | $6.90 | 19,432 | $1.61 B |
| 08/09/2024 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 0 | $1.65 B |
| 08/08/2024 | $5.78 | $6.00 (3.81%) | $6.00 | $5.52 | 3,034 | $1.39 B |
| 08/07/2024 | $6.84 | $6.84 (0%) | $6.84 | $6.84 | 0 | $1.29 B |
| 08/06/2024 | $6.84 | $6.84 (0%) | $6.84 | $6.84 | 0 | $1.33 B |
| 08/05/2024 | $6.84 | $6.84 (0%) | $6.84 | $6.84 | 0 | $1.31 B |
| 08/02/2024 | $6.84 | $6.84 (0%) | $6.84 | $6.84 | 0 | $1.40 B |
| 08/01/2024 | $7.49 | $6.84 (-8.68%) | $7.49 | $6.84 | 1,500 | $1.42 B |
| 07/31/2024 | $5.53 | $6.74 (21.88%) | $6.86 | $5.53 | 2,600 | $1.41 B |
| 07/30/2024 | $6.90 | $6.59 (-4.49%) | $6.90 | $6.59 | 439 | $1.33 B |
| 07/29/2024 | $7.31 | $6.40 (-12.45%) | $9.00 | $6.00 | 41,646 | $1.42 B |
| 07/26/2024 | $8.71 | $8.70 (-0.11%) | $8.92 | $8.60 | 4,541 | $1.55 B |
| 07/25/2024 | $8.85 | $8.92 (0.79%) | $8.92 | $8.63 | 2,147 | $1.54 B |
| 07/24/2024 | $9.00 | $8.90 (-1.11%) | $9.00 | $8.90 | 738 | $1.55 B |
| 07/23/2024 | $9.10 | $9.10 (0%) | $9.10 | $9.10 | 0 | $1.56 B |
| 07/19/2024 | $8.30 | $9.10 (9.64%) | $9.77 | $8.30 | 8,986 | $1.55 B |
| 07/18/2024 | $8.35 | $8.36 (0.12%) | $8.36 | $8.35 | 569 | $1.54 B |
| 07/17/2024 | $9.00 | $8.80 (-2.22%) | $9.00 | $8.79 | 1,148 | $1.55 B |
| 07/15/2024 | $9.45 | $9.45 (0%) | $9.45 | $9.45 | 100 | $1.61 B |
| 07/11/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 109 | $1.72 B |
| 07/10/2024 | $9.81 | $10.00 (1.94%) | $10.14 | $9.81 | 4,552 | $1.71 B |
| 07/09/2024 | $9.51 | $9.82 (3.26%) | $10.03 | $9.40 | 1,303 | $1.64 B |
| 07/08/2024 | $9.64 | $9.61 (-0.31%) | $9.64 | $9.60 | 612 | $1.64 B |
| 07/05/2024 | $9.61 | $9.95 (3.54%) | $10.40 | $9.41 | 3,789 | $1.64 B |