Skip to main content

NewAmsterdam Pharma Company N.V. - Ordinary Shares (NQ: NAMS )

19.19 -0.25 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.97 12.61 11.89 11.89 62,102 -0.23(-1.90%)
Jun 29, 2023 12.27 12.50 11.67 12.12 27,385 -0.03(-0.25%)
Jun 28, 2023 11.76 12.40 11.76 12.15 61,113 +0.34(+2.88%)
Jun 27, 2023 12.03 12.20 11.61 11.81 86,529 -0.22(-1.83%)
Jun 26, 2023 12.02 12.33 12.00 12.03 38,077 -0.17(-1.39%)
Jun 23, 2023 12.00 12.45 12.00 12.20 62,097 +0.10(+0.83%)
Jun 22, 2023 12.44 12.45 11.93 12.10 28,822 -0.41(-3.28%)
Jun 21, 2023 12.65 13.79 12.28 12.51 102,630 -0.18(-1.42%)
Jun 20, 2023 12.61 12.77 11.74 12.69 48,211 +0.69(+5.75%)
Jun 16, 2023 12.56 12.69 11.96 12.00 24,846 -0.17(-1.40%)
Jun 15, 2023 11.86 12.67 11.86 12.17 271,571 +0.31(+2.61%)
Jun 14, 2023 12.48 12.88 11.78 11.86 239,834 -0.34(-2.79%)
Jun 13, 2023 11.80 12.45 11.80 12.20 113,512 +0.70(+6.09%)
Jun 12, 2023 11.40 12.24 11.32 11.50 153,108 +0.20(+1.77%)
Jun 09, 2023 11.73 12.10 11.30 11.30 50,763 -0.36(-3.09%)
Jun 08, 2023 11.60 12.10 11.51 11.66 108,018 +0.16(+1.39%)
Jun 07, 2023 11.82 11.88 11.03 11.50 792,223 -2.28(-16.52%)
Jun 06, 2023 13.89 13.90 13.60 13.78 81,995 -0.07(-0.54%)
Jun 05, 2023 14.09 14.30 13.61 13.85 44,800 +0.07(+0.54%)
Jun 02, 2023 13.80 13.95 13.60 13.78 20,032 -0.01(-0.11%)
Jun 01, 2023 14.19 14.30 13.50 13.79 49,982 -0.07(-0.51%)
May 31, 2023 14.30 14.50 13.75 13.86 6,856 +0.01(+0.07%)
May 30, 2023 14.99 14.99 13.50 13.85 64,956 +0.28(+2.06%)
May 26, 2023 13.32 13.99 12.83 13.57 39,321 +0.39(+2.96%)
May 25, 2023 13.32 13.34 12.98 13.18 40,218 +0.38(+3.01%)
May 24, 2023 14.28 14.31 12.51 12.79 23,481 -0.15(-1.20%)
May 23, 2023 12.93 13.40 12.00 12.95 45,144 +0.45(+3.60%)
May 22, 2023 12.67 13.00 11.91 12.50 6,104 +0.20(+1.63%)
May 19, 2023 12.40 12.40 11.81 12.30 4,825 +0.40(+3.36%)
May 18, 2023 12.78 12.84 11.80 11.90 59,864 -0.10(-0.83%)
May 17, 2023 12.79 12.99 11.77 12.00 91,565 -0.95(-7.34%)
May 16, 2023 12.23 12.95 12.23 12.95 77,942 +0.61(+4.99%)
May 15, 2023 13.12 13.12 12.34 12.34 34,931 -0.66(-5.12%)
May 12, 2023 13.52 13.60 12.90 13.00 153,980 -0.79(-5.73%)
May 11, 2023 13.81 13.81 13.36 13.79 9,808 +0.04(+0.29%)
May 10, 2023 13.77 14.33 13.68 13.75 8,843 +0.15(+1.10%)
May 09, 2023 13.99 14.00 13.39 13.60 15,707 -0.18(-1.31%)
May 08, 2023 13.90 14.50 13.37 13.78 16,062 -0.09(-0.65%)
May 05, 2023 14.00 14.19 13.87 13.87 15,191 -0.08(-0.57%)
May 04, 2023 14.01 14.02 13.61 13.95 9,169 -0.11(-0.78%)
May 03, 2023 14.64 14.64 13.79 14.06 26,494 -0.39(-2.70%)
May 02, 2023 14.26 14.85 13.80 14.45 24,488 -0.22(-1.50%)
May 01, 2023 14.48 14.76 14.20 14.67 11,456 +0.44(+3.09%)
Apr 28, 2023 14.20 14.67 14.20 14.23 11,038 -0.07(-0.49%)
Apr 27, 2023 14.00 14.63 13.72 14.30 54,075 +0.30(+2.14%)
Apr 26, 2023 14.80 14.80 13.93 14.00 21,470 -0.13(-0.92%)
Apr 25, 2023 15.00 15.10 13.40 14.13 147,675 -2.86(-16.83%)
Apr 24, 2023 16.11 17.00 15.88 16.99 146,781 +1.47(+9.47%)
Apr 21, 2023 15.10 16.39 15.10 15.52 33,208 -0.17(-1.08%)
Apr 20, 2023 15.10 15.70 14.66 15.69 117,934 +0.88(+5.94%)
Apr 19, 2023 15.06 15.06 14.22 14.81 19,608 +0.34(+2.35%)
Apr 18, 2023 14.50 14.58 13.44 14.47 39,869 +0.09(+0.63%)
Apr 17, 2023 14.15 14.38 13.42 14.38 29,488 +0.98(+7.31%)
Apr 14, 2023 13.50 14.47 13.36 13.40 82,956 -0.14(-1.03%)
Apr 13, 2023 13.79 13.95 13.52 13.54 33,908 -0.42(-3.01%)
Apr 12, 2023 13.75 13.96 13.75 13.96 4,918 +0.44(+3.25%)
Apr 11, 2023 13.72 13.80 13.46 13.52 10,866 +0.06(+0.45%)
Apr 10, 2023 13.72 13.72 13.41 13.46 739 -0.10(-0.74%)
Apr 06, 2023 13.75 13.89 13.32 13.56 9,584 +0.09(+0.67%)
Apr 05, 2023 13.51 13.59 13.35 13.47 23,250 -0.05(-0.37%)
Apr 04, 2023 13.89 13.89 13.16 13.52 10,000 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.