Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

22.49
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 21st, 4:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NewAmsterdam Pharma Company N.V. - Ordinary Shares (NAMS)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202621.6222.5021.2922.492,076,38022.49
9/17/202621.5923.1121.4521.932,310,52721.93
9/16/202622.0722.1521.0221.181,238,49021.18
9/15/202622.3222.6221.0821.161,732,89621.16
9/14/202622.9622.9622.3422.361,079,09622.36
9/11/202622.1123.0021.2322.801,596,53322.80
9/10/202622.4422.9521.8021.862,728,89621.86
9/09/202625.3425.5222.3422.792,318,00322.79
9/08/202624.0226.1923.2425.633,801,42825.63
9/04/202625.6525.7525.1025.40709,50325.40
9/03/202625.6825.9925.2425.85581,33425.85
9/02/202625.1526.0125.0025.59979,90525.59
9/01/202625.2725.4324.8024.92714,35324.92
8/31/202625.6525.6524.8025.341,546,27825.34
8/28/202626.6626.8825.5325.901,036,08625.90
8/27/202627.1527.6026.6726.79626,83126.79
8/26/202627.2227.6126.7127.40758,72527.40
8/25/202627.0028.0127.0027.341,986,40227.34
8/24/202627.8027.9726.6726.851,154,21126.85
8/21/202627.9928.3527.6627.87525,43727.87
8/20/202628.2628.4327.5327.78744,35827.78
8/19/202628.0028.7627.6428.531,032,23628.53
8/18/202626.6627.8226.4327.25948,88327.25
8/17/202626.9327.3926.5126.90834,96826.90
8/14/202626.2627.0626.0126.98959,91626.98
8/13/202627.8528.0326.6326.671,225,35126.67
8/12/202627.9428.1827.4527.831,627,51327.83
8/11/202627.9528.6327.2927.622,343,32627.62
8/10/202628.0828.9727.4327.98901,78927.98
8/07/202628.0528.2327.5127.96572,01327.96
8/06/202627.6327.9827.3027.671,649,49927.67
8/05/202627.3327.8425.7427.421,652,56727.42
8/04/202627.8228.0627.0027.551,080,43427.55
8/03/202627.6727.8926.9127.491,012,54127.49
7/31/202628.3728.7627.3127.79956,63327.79
7/30/202627.9328.7226.9928.46611,37028.46
7/29/202628.2529.1327.4427.911,301,20827.91
7/28/202630.0630.2827.8127.98890,48427.98
7/27/202630.1131.2930.1030.22948,74230.22
7/24/202630.8731.1729.6129.641,093,34629.64
7/23/202630.6631.3130.1430.55872,01430.55
7/22/202631.8832.6331.2131.70702,04531.70
7/21/202630.4532.4429.6732.341,696,53832.34
7/20/202631.7332.1929.5529.671,638,53329.67
7/17/202630.7332.0930.7031.68704,41131.68
7/16/202631.9533.2331.0131.051,026,61231.05
7/15/202633.1633.9131.6231.981,031,49531.98
7/14/202633.3134.2333.0133.29637,69233.29
7/13/202634.7834.9733.2433.28484,00233.28
7/10/202636.0136.1734.1535.26564,26435.26
7/09/202635.8236.3035.2535.92884,10535.92
7/08/202636.6637.3135.0235.83716,99135.83
7/07/202635.3637.3734.2736.99958,71236.99
7/06/202634.8536.1433.8134.90932,48534.90
7/02/202635.2736.3433.8734.831,202,51534.83
7/01/202634.3335.4034.0635.17894,81935.17
6/30/202634.5934.7333.5833.891,077,36433.89
6/29/202633.5034.0332.5833.871,293,61733.87
6/26/202631.5633.4131.5633.241,580,20233.24
6/25/202632.7833.0931.7231.731,737,92031.73
6/24/202631.5533.0431.5032.631,235,98032.63
6/23/202630.5831.4930.3131.40999,83231.40
6/22/202630.1330.9529.7030.822,032,44030.82