Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NewAmsterdam Pharma Company NV (NAMSW)
NewAmsterdam Pharma Company NV (NAMSW) Historical

NAMSW NewAmsterdam Pharma Company NV

9.01

0.29 (3.33%)

After Hours

Last Updated: 16:00:05

Delayed by 15 minutes

NAMSW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	9.00	0.00	0.00%	9.00	9.00	9.00	0
Jun 27 2024	9.00	-0.50	-5.26%	11.10	11.10	9.00	917
Jun 26 2024	9.50	0.08	0.85%	9.37	9.88	9.37	4,849
Jun 25 2024	9.42	0.07	0.75%	9.40	10.41	9.20	15,716
Jun 24 2024	9.35	1.95	26.35%	8.38	11.10	8.29	25,345
Jun 21 2024	7.40	0.00	0.00%	7.37	7.40	7.37	7
Jun 20 2024	7.40	-0.06	-0.80%	7.99	8.00	7.36	8,922
Jun 18 2024	7.46	-0.67	-8.24%	8.51	8.51	7.39	13,868
Jun 17 2024	8.13	-0.87	-9.67%	8.70	8.7002	7.56	8,992
Jun 14 2024	9.00	-0.13	-1.42%	10.50	10.50	8.80	1,213
Jun 13 2024	9.13	-0.34	-3.59%	11.13	11.13	9.00	11,188
Jun 12 2024	9.4695	0.47	5.22%	10.65	10.65	9.406	2,334
Jun 11 2024	9.00	-0.40	-4.26%	10.39	10.39	8.24	1,801
Jun 10 2024	9.40	1.00	11.90%	9.40	9.40	9.40	5,140
Jun 07 2024	8.40	-0.43	-4.87%	9.15	9.15	8.40	9,902
Jun 06 2024	8.83	0.82	10.24%	8.19	9.47	8.19	5,553
Jun 05 2024	8.01	0.02	0.25%	7.995	8.15	7.99	2,491
Jun 04 2024	7.99	-0.01	-0.13%	8.00	8.00	7.99	220
Jun 03 2024	8.00	0.10	1.27%	8.41	8.41	7.99	1,118
May 31 2024	7.8999	-1.66	-17.37%	8.41	8.41	7.55	2,682
May 30 2024	9.56	0.00	0.00%	8.75	9.56	8.75	2
May 29 2024	9.56	1.09	12.87%	9.56	9.56	8.40	158
May 28 2024	8.47	-0.22	-2.49%	8.63	8.63	8.00	2,285
May 24 2024	8.6865	-0.31	-3.48%	9.00	9.00	7.90	1,250
May 23 2024	9.00	-0.20	-2.17%	9.50	9.50	9.00	202
May 22 2024	9.20	0.05	0.55%	8.60	9.20	8.60	2,037
May 21 2024	9.15	-0.15	-1.61%	9.30	9.30	9.10	458
May 20 2024	9.30	-0.09	-0.96%	9.30	9.30	9.30	160
May 17 2024	9.39	-0.11	-1.16%	9.30	10.00	9.30	1,982
May 16 2024	9.50	0.50	5.56%	9.00	9.55	9.00	2,123
May 15 2024	9.00	-0.51	-5.36%	9.00	9.01	9.00	1,139
May 14 2024	9.51	0.00	0.00%	9.51	9.51	9.51	0
May 13 2024	9.51	-0.82	-7.89%	9.81	9.81	9.51	2,179
May 10 2024	10.325	0.00	0.00%	10.325	10.325	10.325	0
May 09 2024	10.325	0.32	3.25%	10.15	10.325	10.15	252
May 08 2024	10.00	0.00	0.00%	10.05	11.16	10.00	2
May 07 2024	10.00	0.00	0.00%	10.00	10.00	10.00	0
May 06 2024	10.00	-0.96	-8.76%	10.84	11.50	10.00	15,578
May 03 2024	10.96	1.23	12.64%	10.69	11.00	10.69	542
May 02 2024	9.7301	0.00	0.00%	10.94	10.94	9.7301	11
May 01 2024	9.7301	0.00	0.00%	10.02	10.02	9.7301	2
Apr 30 2024	9.7301	0.00	0.00%	10.50	10.50	9.7301	0
Apr 29 2024	9.7301	0.00	0.00%	10.51	10.51	9.7301	93
Apr 26 2024	9.7301	0.10	1.04%	8.83	9.7301	8.83	267
Apr 25 2024	9.63	-0.90	-8.55%	9.58	9.67	9.25	1,402
Apr 24 2024	10.53	0.03	0.29%	10.50	10.53	9.99	7,559
Apr 23 2024	10.50	1.02	10.76%	11.50	11.50	10.00	10,078
Apr 22 2024	9.48	0.08	0.85%	9.47	9.48	9.47	630
Apr 19 2024	9.40	-0.21	-2.19%	9.00	9.40	9.00	640
Apr 18 2024	9.61	0.00	0.00%	9.61	9.61	9.61	10
Apr 17 2024	9.61	0.00	0.00%	9.34	9.61	9.21	17
Apr 16 2024	9.61	-0.89	-8.48%	10.47	10.47	9.10	1,943
Apr 15 2024	10.50	0.04	0.38%	9.30	11.9205	9.30	554
Apr 12 2024	10.46	1.32	14.38%	8.96	10.46	8.51	261
Apr 11 2024	9.145	0.00	0.00%	9.145	9.145	9.145	0
Apr 10 2024	9.145	0.00	0.00%	9.145	9.145	9.145	0
Apr 09 2024	9.145	0.00	0.00%	9.145	9.145	9.145	0
Apr 08 2024	9.145	-1.42	-13.40%	10.26	10.26	9.05	3,510
Apr 05 2024	10.56	-0.11	-1.03%	10.30	10.59	10.30	5,002
Apr 04 2024	10.67	0.37	3.59%	10.39	10.67	10.30	744
Apr 03 2024	10.30	0.05	0.49%	10.30	10.85	10.30	2,431
Apr 02 2024	10.25	-0.61	-5.62%	10.56	10.56	10.05	6,964

NewAmsterdam Pharma Comp...

MDM Permian (PK)

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions