NASDAQ : NAMS
NewAmsterdam Pharma Company N.V. — Price history
Healthcare · Biotechnology · Netherlands
Last price 20.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NewAmsterdam Pharma Company N.V. (NAMS) closed at 19.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.23 | 20.96 | 19.55 | 19.56 | 2,008,527 | -2.49% |
| 2026-10-30 | 20.6 | 20.94 | 19.78 | 20.06 | 1,141,136 | -3.37% |
| 2026-10-29 | 21.45 | 21.725 | 20.55 | 20.76 | 1,029,058 | -1.47% |
| 2026-10-28 | 20.59 | 21.115 | 20.09 | 21.07 | 1,447,419 | +2.78% |
| 2026-10-27 | 19.5 | 20.6 | 19.32 | 20.5 | 1,967,770 | +4.97% |
| 2026-10-26 | 19.68 | 19.98 | 19.265 | 19.53 | 1,564,210 | -0.91% |
| 2026-10-23 | 21.39 | 21.39 | 19.13 | 19.71 | 2,311,262 | -8.67% |
| 2026-10-22 | 21.25 | 22.251 | 21.25 | 21.58 | 1,703,552 | +0.42% |
| 2026-10-21 | 21.58 | 22.29 | 21.31 | 21.49 | 1,252,726 | -0.05% |
| 2026-10-20 | 20.57 | 21.94 | 20.36 | 21.5 | 1,083,717 | +5.03% |
| 2026-10-19 | 19.99 | 20.6 | 19.845 | 20.47 | 724,788 | +3.23% |
| 2026-10-16 | 20.51 | 20.665 | 19.71 | 19.83 | 1,937,180 | -3.83% |
| 2026-10-15 | 20.3 | 21.12 | 20.21 | 20.62 | 881,956 | +3.05% |
| 2026-10-14 | 20.08 | 20.75 | 19.58 | 20.01 | 2,191,316 | -0.89% |
| 2026-10-13 | 21.2 | 21.335 | 20.04 | 20.19 | 989,723 | -4.99% |
| 2026-10-12 | 21.28 | 21.97 | 21.04 | 21.25 | 812,290 | -1.51% |
| 2026-10-09 | 21.25 | 21.79 | 21.02 | 21.575 | 1,265,995 | +1.48% |
| 2026-10-08 | 22 | 22.13 | 20.91 | 21.26 | 1,665,052 | -3.93% |
| 2026-10-07 | 22.07 | 22.72 | 21.85 | 22.13 | 1,378,849 | -0.63% |
| 2026-10-06 | 23.06 | 23.11 | 21.444 | 22.27 | 1,266,307 | -2.32% |
| 2026-10-05 | 22.84 | 23.34 | 22.23 | 22.8 | 1,182,352 | -1.72% |
| 2026-10-02 | 24.6 | 24.75 | 22.67 | 23.2 | 1,548,923 | -3.97% |
| 2026-10-01 | 24.23 | 24.835 | 24.06 | 24.16 | 1,628,338 | -0.66% |
| 2026-09-30 | 24 | 25.12 | 23.96 | 24.32 | 2,270,418 | +2.14% |
| 2026-09-29 | 23.52 | 24.54 | 23.26 | 23.81 | 1,075,590 | +0.98% |
| 2026-09-28 | 22.5 | 24.21 | 22.25 | 23.58 | 2,056,742 | +4.43% |
| 2026-09-25 | 22.93 | 22.96 | 22.35 | 22.58 | 1,135,991 | -0.70% |
| 2026-09-24 | 22.47 | 23.19 | 21.95 | 22.74 | 1,824,214 | +0.26% |
| 2026-09-23 | 23.31 | 23.32 | 22.08 | 22.68 | 2,265,376 | -2.74% |
| 2026-09-22 | 22.91 | 23.725 | 22.13 | 23.32 | 2,869,258 | +3.28% |
| 2026-09-21 | 22.95 | 23.2 | 21.68 | 22.58 | 3,530,571 | +0.40% |
| 2026-09-18 | 21.62 | 22.5 | 21.29 | 22.49 | 2,076,380 | +2.55% |
| 2026-09-17 | 21.59 | 23.113 | 21.455 | 21.93 | 2,310,534 | +3.54% |
| 2026-09-16 | 22.07 | 22.15 | 21.02 | 21.18 | 1,238,523 | +0.09% |
| 2026-09-15 | 22.32 | 22.625 | 21.08 | 21.16 | 1,732,909 | -5.37% |
| 2026-09-14 | 22.96 | 22.96 | 22.34 | 22.36 | 1,079,097 | -1.93% |
| 2026-09-11 | 22.11 | 23 | 21.23 | 22.8 | 1,596,533 | +4.30% |
| 2026-09-10 | 22.44 | 22.95 | 21.8 | 21.86 | 2,728,897 | -4.08% |
| 2026-09-09 | 25.345 | 25.525 | 22.34 | 22.79 | 2,318,455 | -11.08% |
| 2026-09-08 | 24.02 | 26.19 | 23.24 | 25.63 | 3,801,430 | +0.91% |
| 2026-09-04 | 25.65 | 25.75 | 25.1 | 25.4 | 709,503 | -1.74% |
| 2026-09-03 | 25.68 | 25.99 | 25.24 | 25.85 | 581,376 | +1.02% |
| 2026-09-02 | 25.15 | 26.005 | 25 | 25.59 | 979,908 | +2.69% |
| 2026-09-01 | 25.27 | 25.43 | 24.8 | 24.92 | 714,358 | -1.66% |
| 2026-08-31 | 25.65 | 25.65 | 24.8 | 25.34 | 1,546,249 | -2.16% |
| 2026-08-28 | 26.66 | 26.875 | 25.53 | 25.9 | 1,036,086 | -3.32% |
| 2026-08-27 | 27.15 | 27.6 | 26.67 | 26.79 | 626,831 | -2.23% |
| 2026-08-26 | 27.22 | 27.61 | 26.71 | 27.4 | 758,725 | +0.22% |
| 2026-08-25 | 27 | 28.01 | 27 | 27.34 | 1,986,401 | +1.82% |
| 2026-08-24 | 27.8 | 27.97 | 26.67 | 26.85 | 1,154,211 | -3.66% |
| 2026-08-21 | 27.99 | 28.35 | 27.66 | 27.87 | 525,432 | +0.32% |
| 2026-08-20 | 28.26 | 28.43 | 27.53 | 27.78 | 744,358 | -2.63% |
| 2026-08-19 | 28 | 28.76 | 27.64 | 28.53 | 1,032,236 | +4.70% |
| 2026-08-18 | 26.66 | 27.82 | 26.43 | 27.25 | 948,916 | +1.30% |
| 2026-08-17 | 26.93 | 27.389 | 26.51 | 26.9 | 834,973 | -0.30% |
| 2026-08-14 | 26.26 | 27.06 | 26.01 | 26.98 | 959,915 | +1.16% |
| 2026-08-13 | 27.85 | 28.03 | 26.63 | 26.67 | 1,225,351 | -4.17% |
| 2026-08-12 | 27.945 | 28.18 | 27.45 | 27.83 | 1,627,510 | +0.76% |
| 2026-08-11 | 27.95 | 28.63 | 27.29 | 27.62 | 2,343,326 | -1.29% |
| 2026-08-10 | 28.08 | 28.97 | 27.43 | 27.98 | 901,788 | +0.07% |
| 2026-08-07 | 28.05 | 28.23 | 27.51 | 27.96 | 572,011 | +1.05% |
| 2026-08-06 | 27.63 | 27.98 | 27.3 | 27.67 | 1,649,501 | +0.91% |
| 2026-08-05 | 27.33 | 27.845 | 25.74 | 27.42 | 1,652,566 | -0.47% |
| 2026-08-04 | 27.82 | 28.06 | 27 | 27.55 | 1,080,434 | +0.22% |
| 2026-08-03 | 27.67 | 27.89 | 26.91 | 27.49 | 1,012,542 | -1.08% |
| 2026-07-31 | 28.37 | 28.76 | 27.31 | 27.79 | 956,633 | -2.35% |
| 2026-07-30 | 27.93 | 28.72 | 26.99 | 28.46 | 611,371 | +1.97% |
| 2026-07-29 | 28.25 | 29.13 | 27.44 | 27.91 | 1,301,217 | -0.25% |
| 2026-07-28 | 30.06 | 30.28 | 27.81 | 27.98 | 890,487 | -7.41% |
| 2026-07-27 | 30.11 | 31.29 | 30.1 | 30.22 | 948,742 | +1.96% |
| 2026-07-24 | 30.87 | 31.17 | 29.61 | 29.64 | 1,093,346 | -2.98% |
| 2026-07-23 | 30.66 | 31.31 | 30.14 | 30.55 | 872,307 | -3.63% |
| 2026-07-22 | 31.88 | 32.625 | 31.21 | 31.7 | 702,046 | -1.98% |
| 2026-07-21 | 30.45 | 32.44 | 29.67 | 32.34 | 1,697,184 | +9.00% |
| 2026-07-20 | 31.73 | 32.19 | 29.555 | 29.67 | 1,638,533 | -6.34% |
| 2026-07-17 | 30.735 | 32.085 | 30.7 | 31.68 | 704,411 | +2.03% |
| 2026-07-16 | 31.95 | 33.225 | 31.01 | 31.05 | 1,026,611 | -2.91% |
| 2026-07-15 | 33.16 | 33.905 | 31.62 | 31.98 | 1,035,328 | -3.94% |
| 2026-07-14 | 33.31 | 34.23 | 33.01 | 33.29 | 638,441 | +0.03% |
| 2026-07-13 | 34.78 | 34.97 | 33.24 | 33.28 | 486,049 | -5.62% |
| 2026-07-10 | 36.01 | 36.17 | 34.15 | 35.26 | 564,264 | -1.84% |
| 2026-07-09 | 35.82 | 36.295 | 35.25 | 35.92 | 884,104 | +0.25% |
| 2026-07-08 | 36.66 | 37.31 | 35.02 | 35.83 | 716,991 | -3.14% |
| 2026-07-07 | 35.36 | 37.37 | 34.27 | 36.99 | 958,712 | +5.99% |
| 2026-07-06 | 34.85 | 36.136 | 33.81 | 34.9 | 932,485 | +0.20% |
| 2026-07-02 | 35.27 | 36.34 | 33.873 | 34.83 | 1,202,515 | -0.97% |
| 2026-07-01 | 34.33 | 35.4 | 34.06 | 35.17 | 894,819 | +3.78% |
| 2026-06-30 | 34.59 | 34.73 | 33.575 | 33.89 | 1,077,412 | +0.06% |
| 2026-06-29 | 33.5 | 34.03 | 32.58 | 33.87 | 1,293,694 | +1.90% |
| 2026-06-26 | 31.56 | 33.41 | 31.56 | 33.24 | 1,580,201 | +4.76% |
| 2026-06-25 | 32.785 | 33.09 | 31.72 | 31.73 | 1,737,919 | -2.76% |
| 2026-06-24 | 31.55 | 33.04 | 31.5 | 32.63 | 1,235,982 | +3.92% |
| 2026-06-23 | 30.58 | 31.49 | 30.31 | 31.4 | 999,831 | +1.88% |
| 2026-06-22 | 30.13 | 30.95 | 29.7 | 30.82 | 2,032,439 | +3.32% |
| 2026-06-18 | 30.96 | 31.25 | 29.635 | 29.83 | 1,250,183 | -1.06% |
| 2026-06-17 | 30.2 | 30.91 | 29.75 | 30.15 | 954,297 | -0.13% |
| 2026-06-16 | 30.55 | 31.555 | 29.095 | 30.19 | 1,156,636 | -1.34% |
| 2026-06-15 | 31.03 | 31.48 | 30.45 | 30.6 | 694,952 | +0.66% |
| 2026-06-12 | 30.37 | 31.52 | 30 | 30.4 | 673,541 | +0.46% |
| 2026-06-11 | 29.35 | 30.43 | 29.13 | 30.26 | 2,053,070 | +3.17% |
| 2026-06-10 | 30.04 | 31.13 | 29.29 | 29.33 | 861,002 | -3.46% |
| 2026-06-09 | 31.46 | 32.04 | 29.61 | 30.38 | 1,114,401 | -1.84% |
| 2026-06-08 | 31.86 | 32.618 | 30.81 | 30.95 | 512,949 | -1.81% |
| 2026-06-05 | 32.4 | 33.26 | 30.9 | 31.52 | 1,108,372 | -3.52% |
| 2026-06-04 | 32.14 | 33.42 | 32.12 | 32.67 | 1,457,534 | +1.74% |
| 2026-06-03 | 31.69 | 32.46 | 31.32 | 32.11 | 1,698,743 | +1.26% |
| 2026-06-02 | 31.6 | 32.24 | 30.72 | 31.71 | 1,998,952 | -0.25% |
| 2026-06-01 | 33.12 | 33.245 | 31.69 | 31.79 | 1,854,823 | -5.61% |
| 2026-05-29 | 35.87 | 36.18 | 33.285 | 33.68 | 2,460,091 | -4.91% |
| 2026-05-28 | 36.425 | 36.73 | 35.22 | 35.42 | 894,818 | -3.12% |
| 2026-05-27 | 35.99 | 37.34 | 35.67 | 36.56 | 938,780 | +1.25% |
| 2026-05-26 | 35.88 | 36.205 | 35 | 36.11 | 814,550 | +1.89% |
| 2026-05-22 | 35.86 | 36.73 | 35.01 | 35.44 | 583,591 | -0.84% |
| 2026-05-21 | 35.06 | 36.5 | 35 | 35.74 | 1,059,860 | -0.03% |
| 2026-05-20 | 34.09 | 36.19 | 34 | 35.75 | 1,271,750 | +6.02% |
| 2026-05-19 | 33.89 | 34.19 | 32.96 | 33.72 | 2,085,242 | -1.23% |
| 2026-05-18 | 35.97 | 36.135 | 33.45 | 34.14 | 1,960,060 | -3.67% |
| 2026-05-15 | 36.63 | 36.63 | 35.075 | 35.44 | 1,132,496 | -3.90% |
| 2026-05-14 | 37.55 | 37.83 | 36.24 | 36.88 | 1,297,912 | -2.30% |
| 2026-05-13 | 38.36 | 38.87 | 36.96 | 37.75 | 1,749,737 | -2.93% |