5 DAY PERFORMANCE
+5.74%
1 MONTH PERFORMANCE
+80.00%
3 MONTH PERFORMANCE
+102.65%
6 MONTH PERFORMANCE
+47.12%
YEAR-TO-DATE PERFORMANCE
+7.37%
1 YEAR PERFORMANCE
+401.64%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $14.69 | $15.30 (4.15%) | $15.30 | $14.62 | 920 | $2.52 B |
| 12/31/2024 | $14.28 | $14.25 (-0.21%) | $14.28 | $14.15 | 3,310 | $2.44 B |
| 12/30/2024 | $13.89 | $13.89 (0%) | $13.89 | $13.89 | 200 | $2.43 B |
| 12/27/2024 | $14.46 | $14.47 (0.07%) | $14.47 | $14.46 | 545 | $2.45 B |
| 12/26/2024 | $14.35 | $14.68 (2.3%) | $14.68 | $14.09 | 3,327 | $2.49 B |
| 12/24/2024 | $14.25 | $14.49 (1.68%) | $14.55 | $13.92 | 1,417 | $2.46 B |
| 12/23/2024 | $13.42 | $13.42 (0%) | $13.42 | $13.42 | 138 | $2.43 B |
| 12/20/2024 | $14.07 | $14.10 (0.21%) | $14.51 | $14.03 | 522 | $2.42 B |
| 12/19/2024 | $14.00 | $13.96 (-0.29%) | $14.00 | $13.96 | 400 | $2.41 B |
| 12/18/2024 | $14.97 | $14.85 (-0.8%) | $15.32 | $14.85 | 3,019 | $2.45 B |
| 12/17/2024 | $13.09 | $14.74 (12.61%) | $14.74 | $13.09 | 1,500 | $2.52 B |
| 12/16/2024 | $13.12 | $13.12 (0%) | $13.12 | $13.12 | 131 | $2.34 B |
| 12/13/2024 | $13.02 | $13.02 (0%) | $13.02 | $13.02 | 216 | $2.34 B |
| 12/12/2024 | $14.80 | $13.48 (-8.92%) | $14.80 | $13.48 | 2,017 | $2.38 B |
| 12/11/2024 | $15.20 | $14.07 (-7.43%) | $15.20 | $13.37 | 4,037 | $2.42 B |
| 12/10/2024 | $12.60 | $14.10 (11.9%) | $14.10 | $12.60 | 59,632 | $2.48 B |
| 12/09/2024 | $7.55 | $7.50 (-0.66%) | $7.55 | $7.50 | 526 | $1.75 B |
| 12/06/2024 | $7.41 | $7.41 (0%) | $7.41 | $7.41 | 0 | $1.74 B |
| 12/05/2024 | $7.01 | $7.41 (5.71%) | $7.41 | $7.00 | 4,907 | $1.71 B |
| 12/04/2024 | $7.83 | $7.41 (-5.36%) | $8.56 | $7.00 | 16,000 | $1.73 B |
| 12/03/2024 | $8.35 | $8.67 (3.83%) | $8.67 | $8.34 | 2,400 | $1.89 B |
| 12/02/2024 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 218 | $1.86 B |
| 11/29/2024 | $8.62 | $9.06 (5.1%) | $9.06 | $8.29 | 1,116 | $1.88 B |
| 11/27/2024 | $10.50 | $9.69 (-7.71%) | $10.50 | $9.44 | 10,020 | $1.97 B |
| 11/26/2024 | $10.15 | $9.53 (-6.11%) | $10.15 | $9.20 | 6,300 | $1.97 B |
| 11/25/2024 | $9.42 | $10.15 (7.75%) | $11.00 | $9.36 | 16,619 | $1.99 B |
| 11/22/2024 | $9.63 | $8.90 (-7.58%) | $9.75 | $8.80 | 6,700 | $1.91 B |
| 11/21/2024 | $10.17 | $9.02 (-11.31%) | $10.29 | $9.02 | 9,700 | $1.91 B |
| 11/20/2024 | $11.10 | $9.45 (-14.86%) | $11.10 | $9.13 | 31,746 | $1.90 B |
| 11/19/2024 | $12.60 | $13.11 (4.05%) | $14.80 | $12.17 | 25,724 | $2.24 B |
| 11/18/2024 | $13.30 | $13.23 (-0.53%) | $13.60 | $13.23 | 6,600 | $2.34 B |
| 11/15/2024 | $13.50 | $13.30 (-1.48%) | $13.50 | $13.02 | 13,427 | $2.36 B |
| 11/14/2024 | $13.65 | $13.59 (-0.44%) | $13.68 | $12.98 | 5,030 | $2.37 B |
| 11/13/2024 | $13.85 | $13.37 (-3.47%) | $16.75 | $12.90 | 29,645 | $2.33 B |
| 11/12/2024 | $12.81 | $13.85 (8.12%) | $14.25 | $12.81 | 8,276 | $2.35 B |
| 11/11/2024 | $13.26 | $12.81 (-3.39%) | $13.26 | $12.81 | 606 | $2.33 B |
| 11/08/2024 | $13.85 | $12.91 (-6.79%) | $13.90 | $12.10 | 18,100 | $2.28 B |
| 11/07/2024 | $12.73 | $12.46 (-2.12%) | $14.40 | $12.04 | 23,910 | $2.14 B |
| 11/06/2024 | $10.01 | $12.50 (24.88%) | $13.40 | $10.01 | 26,092 | $2.06 B |
| 11/05/2024 | $9.01 | $10.20 (13.21%) | $10.96 | $9.01 | 22,137 | $1.81 B |
| 11/04/2024 | $8.40 | $9.80 (16.67%) | $10.00 | $8.40 | 7,929 | $1.71 B |
| 11/01/2024 | $8.00 | $8.00 (0%) | $8.20 | $7.80 | 2,438 | $1.69 B |
| 10/31/2024 | $8.14 | $8.70 (6.88%) | $9.83 | $7.70 | 13,742 | $1.61 B |
| 10/30/2024 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 0 | $1.70 B |
| 10/29/2024 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 0 | $1.80 B |
| 10/28/2024 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 0 | $1.81 B |
| 10/25/2024 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 0 | $1.81 B |
| 10/24/2024 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 0 | $1.79 B |
| 10/23/2024 | $8.32 | $8.90 (6.97%) | $8.90 | $8.32 | 628 | $1.83 B |
| 10/22/2024 | $9.00 | $8.64 (-4%) | $9.95 | $8.64 | 743 | $1.79 B |
| 10/21/2024 | $9.27 | $9.27 (0%) | $9.27 | $9.27 | 0 | $1.80 B |
| 10/18/2024 | $9.07 | $9.27 (2.21%) | $9.27 | $9.07 | 620 | $1.82 B |
| 10/17/2024 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 246 | $1.80 B |
| 10/16/2024 | $8.56 | $8.56 (0%) | $8.56 | $8.56 | 101 | $1.80 B |
| 10/15/2024 | $8.55 | $8.50 (-0.58%) | $8.55 | $8.50 | 700 | $1.80 B |
| 10/14/2024 | $8.65 | $8.45 (-2.31%) | $8.66 | $8.45 | 800 | $1.81 B |
| 10/11/2024 | $8.04 | $8.25 (2.61%) | $8.25 | $8.04 | 600 | $1.72 B |
| 10/10/2024 | $8.62 | $8.25 (-4.29%) | $8.63 | $8.00 | 1,322 | $1.67 B |
| 10/09/2024 | $8.00 | $7.98 (-0.25%) | $8.00 | $7.70 | 1,840 | $1.67 B |
| 10/08/2024 | $7.99 | $8.00 (0.13%) | $8.00 | $7.99 | 512 | $1.68 B |
| 10/07/2024 | $8.20 | $8.00 (-2.44%) | $8.62 | $7.95 | 20,800 | $1.68 B |
| 10/04/2024 | $8.00 | $8.20 (2.5%) | $8.20 | $7.60 | 7,800 | $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 |