NewAmsterdam Pharma Company N.V. - Ordinary Shares (NAMS)
35.44
-0.30 (-0.84%)
NASDAQ· Last Trade: May 24th, 7:24 PM EDT
Historical Prices For NewAmsterdam Pharma Company N.V. - Ordinary Shares (NAMS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 35.86 | 36.73 | 35.01 | 35.44 | 583,591 | 35.44 |
| 5/21/2026 | 35.06 | 36.50 | 35.00 | 35.74 | 1,059,860 | 35.74 |
| 5/20/2026 | 34.09 | 36.19 | 34.00 | 35.75 | 1,271,750 | 35.75 |
| 5/19/2026 | 33.89 | 34.19 | 32.96 | 33.72 | 2,085,235 | 33.72 |
| 5/18/2026 | 35.97 | 36.13 | 33.45 | 34.14 | 1,960,060 | 34.14 |
| 5/15/2026 | 36.63 | 36.63 | 35.08 | 35.44 | 1,132,497 | 35.44 |
| 5/14/2026 | 37.55 | 37.83 | 36.24 | 36.88 | 1,297,913 | 36.88 |
| 5/13/2026 | 38.36 | 38.87 | 36.96 | 37.75 | 1,749,738 | 37.75 |
| 5/12/2026 | 39.63 | 39.74 | 38.28 | 38.89 | 2,148,911 | 38.89 |
| 5/11/2026 | 37.74 | 42.20 | 37.62 | 39.59 | 3,163,006 | 39.59 |
| 5/08/2026 | 34.85 | 41.17 | 34.85 | 38.73 | 4,805,885 | 38.73 |
| 5/07/2026 | 33.04 | 35.35 | 31.12 | 34.85 | 2,500,287 | 34.85 |
| 5/06/2026 | 30.03 | 31.07 | 29.86 | 30.99 | 1,053,583 | 30.99 |
| 5/05/2026 | 29.95 | 31.00 | 29.10 | 29.85 | 886,887 | 29.85 |
| 5/04/2026 | 28.30 | 29.90 | 28.09 | 29.86 | 1,352,872 | 29.86 |
| 5/01/2026 | 28.74 | 29.11 | 28.03 | 28.43 | 1,456,005 | 28.43 |
| 4/30/2026 | 28.63 | 29.31 | 28.30 | 28.56 | 593,525 | 28.56 |
| 4/29/2026 | 28.40 | 28.71 | 27.93 | 28.43 | 619,022 | 28.43 |
| 4/28/2026 | 30.45 | 30.96 | 27.85 | 28.72 | 1,452,773 | 28.72 |
| 4/27/2026 | 30.78 | 31.32 | 29.84 | 30.45 | 1,277,487 | 30.45 |
| 4/24/2026 | 31.52 | 32.10 | 29.50 | 29.72 | 1,003,119 | 29.72 |
| 4/23/2026 | 31.88 | 33.27 | 31.30 | 31.46 | 522,367 | 31.46 |
| 4/22/2026 | 32.90 | 33.00 | 31.59 | 31.94 | 1,652,673 | 31.94 |
| 4/21/2026 | 33.70 | 34.17 | 32.29 | 32.48 | 942,446 | 32.48 |
| 4/20/2026 | 34.66 | 35.28 | 33.69 | 33.82 | 438,346 | 33.82 |
| 4/17/2026 | 34.10 | 34.95 | 33.57 | 34.68 | 649,125 | 34.68 |
| 4/16/2026 | 34.01 | 34.31 | 32.87 | 33.20 | 798,368 | 33.20 |
| 4/15/2026 | 34.59 | 34.75 | 33.26 | 34.01 | 742,772 | 34.01 |
| 4/14/2026 | 36.35 | 36.73 | 34.32 | 34.44 | 1,620,060 | 34.44 |
| 4/13/2026 | 34.59 | 36.29 | 34.22 | 36.25 | 724,155 | 36.25 |
| 4/10/2026 | 35.44 | 35.44 | 34.54 | 34.76 | 547,257 | 34.76 |
| 4/09/2026 | 33.90 | 35.35 | 33.50 | 35.07 | 426,333 | 35.07 |
| 4/08/2026 | 35.00 | 35.00 | 33.27 | 34.01 | 954,650 | 34.01 |
| 4/07/2026 | 33.96 | 34.25 | 32.88 | 33.91 | 1,034,158 | 33.91 |
| 4/06/2026 | 32.88 | 34.42 | 32.47 | 34.12 | 1,129,424 | 34.12 |
| 4/02/2026 | 31.65 | 33.23 | 31.61 | 32.99 | 725,311 | 32.99 |
| 4/01/2026 | 32.61 | 33.42 | 31.53 | 32.81 | 995,475 | 32.81 |
| 3/31/2026 | 29.85 | 32.32 | 29.44 | 32.01 | 1,466,844 | 32.01 |
| 3/30/2026 | 30.11 | 30.66 | 29.07 | 29.33 | 505,156 | 29.33 |
| 3/27/2026 | 30.96 | 31.26 | 29.92 | 29.98 | 745,541 | 29.98 |
| 3/26/2026 | 30.96 | 32.15 | 30.48 | 31.25 | 493,523 | 31.25 |
| 3/25/2026 | 30.97 | 32.04 | 30.52 | 31.01 | 740,820 | 31.01 |
| 3/24/2026 | 29.71 | 30.66 | 28.98 | 30.06 | 644,886 | 30.06 |
| 3/23/2026 | 29.53 | 30.53 | 28.81 | 30.01 | 789,910 | 30.01 |
| 3/20/2026 | 30.16 | 31.41 | 28.89 | 28.94 | 909,348 | 28.94 |
| 3/19/2026 | 29.04 | 30.68 | 29.04 | 30.46 | 1,211,049 | 30.46 |
| 3/18/2026 | 30.25 | 30.29 | 28.90 | 29.44 | 945,865 | 29.44 |
| 3/17/2026 | 29.94 | 31.01 | 29.62 | 30.60 | 617,001 | 30.60 |
| 3/16/2026 | 29.01 | 29.86 | 28.71 | 29.79 | 1,100,599 | 29.79 |
| 3/13/2026 | 30.05 | 30.74 | 28.53 | 28.62 | 965,087 | 28.62 |
| 3/12/2026 | 30.82 | 31.71 | 29.69 | 29.82 | 516,758 | 29.82 |
| 3/11/2026 | 30.71 | 31.57 | 29.99 | 31.35 | 605,342 | 31.35 |
| 3/10/2026 | 30.81 | 31.39 | 29.54 | 31.27 | 1,016,201 | 31.27 |
| 3/09/2026 | 29.69 | 30.80 | 29.35 | 30.77 | 761,265 | 30.77 |
| 3/06/2026 | 29.45 | 30.43 | 29.00 | 29.86 | 1,042,025 | 29.86 |
| 3/05/2026 | 30.63 | 30.63 | 29.65 | 30.14 | 1,341,053 | 30.14 |
| 3/04/2026 | 30.40 | 31.59 | 30.12 | 31.18 | 883,667 | 31.18 |
| 3/03/2026 | 32.00 | 32.65 | 30.20 | 30.41 | 1,340,331 | 30.41 |
| 3/02/2026 | 34.69 | 35.09 | 32.43 | 32.83 | 1,963,985 | 32.83 |
| 2/27/2026 | 33.41 | 35.71 | 33.41 | 35.46 | 697,819 | 35.46 |
| 2/26/2026 | 35.00 | 35.00 | 33.24 | 34.28 | 900,937 | 34.28 |
| 2/25/2026 | 36.13 | 36.88 | 34.56 | 35.01 | 655,769 | 35.01 |