NasdaqGM - Nasdaq Real Time Price USD

NewAmsterdam Pharma Company N.V. (NAMS)

20.14
+0.63
+(3.23%)
At close: June 6 at 4:00:00 PM EDT
20.50
+0.36
+(1.79%)
After hours: June 6 at 7:59:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202519.7120.4219.6220.1420.141,010,000
Jun 5, 202519.3119.5818.6619.5119.511,080,200
Jun 4, 202519.0620.0818.7819.3919.391,306,400
Jun 3, 202519.1019.2418.6418.6918.69703,400
Jun 2, 202518.3019.0617.8018.9318.93759,400
May 30, 202517.4618.2616.9518.1118.111,010,500
May 29, 202517.4717.7117.0617.6317.63359,500
May 28, 202517.0717.5116.7817.3117.31539,500
May 27, 202517.8918.1516.9417.0117.01807,400
May 23, 202518.0318.4817.5017.6117.61274,700
May 22, 202518.3918.7018.1318.2818.28340,600
May 21, 202519.3219.4218.3218.5118.51468,300
May 20, 202519.0319.5818.4719.3519.35503,900
May 19, 202518.7619.2518.3919.0319.03526,600
May 16, 202518.8119.2018.5518.8818.88501,200
May 15, 202518.8019.2218.3518.7018.70670,600
May 14, 202518.9519.6018.2518.7518.75910,100
May 13, 202519.1919.1918.3118.7518.75654,700
May 12, 202518.8919.4018.5019.2219.22621,800
May 9, 202519.2919.8318.2618.3718.37974,300
May 8, 202518.9220.9117.4919.2719.271,326,900
May 7, 202519.2419.4218.5518.9218.92964,800
May 6, 202520.0620.0618.5319.0019.001,359,800
May 5, 202519.8720.4519.5120.2420.24585,000
May 2, 202520.0220.3319.7220.0320.03489,800
May 1, 202519.3720.1118.7020.0320.03682,100
Apr 30, 202518.4019.9817.7719.1319.13864,900
Apr 29, 202517.8018.6217.4318.5518.55424,000
Apr 28, 202517.6218.0917.5017.8317.83357,200
Apr 25, 202517.3517.6917.1117.5217.52345,300
Apr 24, 202517.2717.8817.0017.4717.47634,000
Apr 23, 202517.2517.5716.7517.2717.27371,400
Apr 22, 202516.4517.3316.2016.7916.79296,000
Apr 21, 202515.9416.7015.8216.2616.26302,200
Apr 17, 202516.0816.5816.0016.3416.34277,200
Apr 16, 202515.8816.2815.7216.0316.03292,600
Apr 15, 202516.3517.2715.7016.0616.06702,100
Apr 14, 202515.5016.5514.9216.4216.421,038,000
Apr 11, 202514.8916.1714.6215.1215.12567,200
Apr 10, 202515.7915.7914.4114.9014.90602,600
Apr 9, 202514.8016.6414.2815.8615.861,828,300
Apr 8, 202516.3216.6514.7415.1615.161,634,500
Apr 7, 202515.0016.0214.0615.8615.861,548,800
Apr 4, 202517.4118.0015.4315.8115.812,057,100
Apr 3, 202517.7518.0316.8918.0018.001,362,500
Apr 2, 202518.5018.6617.6418.2118.211,432,000
Apr 1, 202520.1820.4517.9918.3818.382,585,200
Mar 31, 202521.7222.0619.5420.4720.471,518,500
Mar 28, 202522.2022.8921.5521.7621.76690,400
Mar 27, 202522.6623.0222.1122.4122.41827,700
Mar 26, 202523.1423.3422.0522.5622.561,113,600
Mar 25, 202524.4024.4023.3223.4123.411,070,900
Mar 24, 202524.5124.5123.3624.0024.00965,100
Mar 21, 202523.6224.2023.6023.8723.871,277,300
Mar 20, 202523.6324.5023.4924.0724.071,315,400
Mar 19, 202523.5324.0123.0023.6123.611,018,700
Mar 18, 202523.1823.9422.7623.6723.671,004,200
Mar 17, 202523.4523.7723.1223.3423.341,435,400
Mar 14, 202523.7124.0022.7623.3723.371,383,000
Mar 13, 202523.3223.8622.5223.5823.581,108,800
Mar 12, 202522.9823.5522.5423.3623.361,217,300
Mar 11, 202523.3723.8922.2122.8822.881,818,200
Mar 10, 202523.7623.8622.5823.3723.371,004,000
Mar 7, 202523.7324.2322.8123.8023.801,371,600
Mar 6, 202522.8023.8522.3223.5023.502,519,500
Mar 5, 202521.1823.0421.0023.0223.02924,300
Mar 4, 202520.2822.1719.3621.5021.502,773,500
Mar 3, 202521.0921.4220.1720.2720.27844,600
Feb 28, 202520.7421.3120.0721.0021.001,150,000
Feb 27, 202520.0121.5019.9120.9120.911,128,300
Feb 26, 202518.2319.7718.0319.7119.711,178,200
Feb 25, 202518.2518.4017.1817.8817.881,003,200
Feb 24, 202518.5518.8317.5217.5317.53713,400
Feb 21, 202519.2119.2118.3118.5718.57577,300
Feb 20, 202519.1219.4318.3619.0019.00776,700
Feb 19, 202519.9520.2219.0319.1219.12421,100
Feb 18, 202519.9420.4619.5420.0420.04517,700
Feb 14, 202519.3420.1318.8819.9119.91740,900
Feb 13, 202519.2419.5518.9219.4019.40498,700
Feb 12, 202518.9819.4518.6519.3719.37288,700
Feb 11, 202519.0619.4318.4019.0919.09418,100
Feb 10, 202520.1020.7819.0519.2619.26418,100
Feb 7, 202520.9821.1820.0020.1920.19305,200
Feb 6, 202521.0522.0019.6021.1021.10756,500
Feb 5, 202521.1821.6220.8621.0521.05791,600
Feb 4, 202521.4621.5520.8221.1221.12582,200
Feb 3, 202521.8222.2821.2621.3621.36288,400
Jan 31, 202521.7223.2421.5822.2922.291,334,800
Jan 30, 202520.9222.1220.4021.7721.77870,600
Jan 29, 202521.5021.6520.6120.7820.78755,000
Jan 28, 202522.1422.5520.9221.4521.45365,800
Jan 27, 202523.5123.7522.3822.6122.611,488,800
Jan 24, 202523.2024.1322.7823.6023.60745,300
Jan 23, 202523.3223.3222.3523.2023.20360,200
Jan 22, 202523.7023.7023.0423.3723.37754,900
Jan 21, 202523.5924.0923.1723.7023.70935,500
Jan 17, 202523.4924.0923.3223.5523.55553,000
Jan 16, 202524.0024.0022.5323.4223.42647,300
Jan 15, 202523.7724.3523.6324.0024.00471,200
Jan 14, 202524.6824.7923.5923.6723.67529,100
Jan 13, 202524.5125.2824.1324.5824.58479,200
Jan 10, 202525.3125.9224.7824.9524.95637,700
Jan 8, 202526.0026.3525.3625.5525.55652,100
Jan 7, 202526.1126.7025.6526.0426.04532,000
Jan 6, 202526.2026.5425.8425.8525.85442,100
Jan 3, 202525.8826.3025.4125.9425.94587,500
Jan 2, 202525.6826.8025.5025.9625.96727,600
Dec 31, 202425.6326.1825.4825.7025.70892,500
Dec 30, 202426.1026.1725.3025.6025.60339,900
Dec 27, 202426.2526.3325.7125.8625.86459,500
Dec 26, 202425.8326.2525.7026.2326.23354,600
Dec 24, 202425.6126.0025.2325.9525.95170,000
Dec 23, 202425.6725.9024.8525.6325.63357,300
Dec 20, 202424.8626.2524.5525.5025.501,026,300
Dec 19, 202425.3626.0024.7625.4625.46660,500
Dec 18, 202426.0026.9525.0025.8925.891,109,200
Dec 17, 202424.5026.8924.4026.6126.611,542,800
Dec 16, 202424.7525.0024.4524.7124.71771,800
Dec 13, 202424.9925.1724.3824.6924.691,408,600
Dec 12, 202424.4326.5824.4325.0925.092,529,700
Dec 11, 202426.9027.2924.4625.5725.572,213,500
Dec 10, 202425.0026.3622.2326.1926.199,602,500
Dec 9, 202418.3719.0717.8118.5218.52612,600
Dec 6, 202418.1318.5817.9818.3518.35398,500
Dec 5, 202417.9618.5817.6118.0718.07862,900
Dec 4, 202419.9519.9717.9618.2718.271,102,400
Dec 3, 202419.7020.0119.4119.9819.98165,400
Dec 2, 202419.9320.1319.2119.6419.64466,800
Nov 29, 202420.9620.9619.2519.8519.85392,700
Nov 27, 202421.0021.0520.6420.8020.80140,200
Nov 26, 202421.2521.5019.7820.8420.84605,000
Nov 25, 202420.5521.6620.2021.0521.05593,100
Nov 22, 202420.2620.6719.8720.2020.20996,200
Nov 21, 202420.2221.6519.8920.1220.121,183,300
Nov 20, 202421.8222.4419.5920.0120.013,012,400
Nov 19, 202424.6024.6023.3123.6823.68583,500
Nov 18, 202424.7125.3224.1024.6624.661,142,000
Nov 15, 202425.0025.1624.5024.9024.90892,000
Nov 14, 202424.6125.1524.4024.9724.97846,700
Nov 13, 202424.9825.1324.2324.6024.60458,100
Nov 12, 202424.6024.8724.3624.7624.76648,500
Nov 11, 202424.1824.8623.9124.5924.59543,600
Nov 8, 202422.9324.3322.5124.1224.12598,900
Nov 7, 202421.9622.8721.7722.6422.64267,000
Nov 6, 202419.2822.3418.9821.7821.781,062,700
Nov 5, 202417.9319.2017.6119.1519.15285,500
Nov 4, 202417.8718.5317.1518.0318.03161,200
Nov 1, 202417.1117.8716.5117.8217.82783,800
Oct 31, 202418.3218.3216.7817.0217.02404,700
Oct 30, 202419.0119.0417.8218.0018.00200,900
Oct 29, 202419.1319.1718.5118.9718.97160,400
Oct 28, 202419.2119.3018.7019.1319.13214,700
Oct 25, 202418.7519.1918.7519.0919.09124,500
Oct 24, 202419.2919.9318.8318.8618.86211,600
Oct 23, 202418.8419.6418.3119.3019.30321,900
Oct 22, 202418.9719.3418.7218.9218.92148,000
Oct 21, 202419.1919.1918.8719.0219.0258,800
Oct 18, 202418.8619.8218.8519.2619.26272,500
Oct 17, 202419.0019.0818.7619.0319.03150,500
Oct 16, 202419.0119.1518.7219.0019.00114,300
Oct 15, 202419.0319.4118.5819.0019.00309,100
Oct 14, 202418.2519.3518.0519.1619.16363,900
Oct 11, 202417.6118.3117.4218.1918.19222,600
Oct 10, 202417.6217.8717.0017.6217.62168,700
Oct 9, 202417.7417.8717.3317.6817.68216,700
Oct 8, 202417.6518.0217.4017.7417.74179,800
Oct 7, 202418.3518.3517.2117.7517.75170,100
Oct 4, 202417.7718.4117.5618.2218.22190,000
Oct 3, 202417.3117.9917.0217.5717.57238,300
Oct 2, 202417.3717.8217.0517.4317.43235,600
Oct 1, 202415.7217.3615.5117.2917.29454,600
Sep 30, 202416.2516.9016.2516.6016.60776,900
Sep 27, 202415.9316.4315.9316.2316.23129,000
Sep 26, 202415.3815.9115.3815.8315.83383,900
Sep 25, 202415.5515.8415.1915.2415.24112,500
Sep 24, 202415.5615.8715.2415.5515.55118,500
Sep 23, 202416.0916.1715.4015.4715.47262,900
Sep 20, 202416.0616.1515.8615.9215.92124,600
Sep 19, 202416.1416.7815.9816.0616.06268,200
Sep 18, 202415.4916.2515.3115.9515.95312,600
Sep 17, 202415.9116.0715.3815.4515.45292,100
Sep 16, 202416.0616.3615.8415.8415.84176,700
Sep 13, 202416.0616.2415.8415.9615.96186,800
Sep 12, 202416.0416.6115.9416.0016.00184,300
Sep 11, 202416.4816.7416.1016.1616.16126,200
Sep 10, 202417.0117.2515.9316.4716.47238,900
Sep 9, 202416.5417.3316.3716.8816.88463,200
Sep 6, 202416.3316.6115.7216.4016.40274,100
Sep 5, 202415.9516.6215.8016.2016.20198,300
Sep 4, 202415.8416.4715.8116.0216.0270,200
Sep 3, 202416.3416.8515.6815.9115.91171,100
Aug 30, 202416.2216.5415.9716.4216.42195,700
Aug 29, 202416.4216.6515.8016.1016.10573,800
Aug 28, 202417.1517.1516.2516.3116.31300,200
Aug 27, 202416.7317.3016.5516.7716.77217,400
Aug 26, 202416.2617.0515.7516.7616.76773,400
Aug 23, 202416.8317.2416.2016.2616.26698,500
Aug 22, 202416.3418.0915.8516.5316.533,274,800
Aug 21, 202416.3016.6016.0216.2716.27553,300
Aug 20, 202416.5016.7216.1216.2316.2355,200
Aug 19, 202416.1916.7016.0316.5016.5085,900
Aug 16, 202416.3216.5515.9416.0316.0374,500
Aug 15, 202417.2917.3916.2016.3916.39189,000
Aug 14, 202417.4717.6216.8117.0017.00312,200
Aug 13, 202417.1717.3816.9517.2217.22156,400
Aug 12, 202417.2917.6916.5017.0417.04183,700
Aug 9, 202417.0817.5216.9017.3917.39105,100
Aug 8, 202415.8816.9615.5416.9116.91183,100
Aug 7, 202416.1816.4515.5615.6615.66241,100
Aug 6, 202416.0716.5615.8516.2316.23165,300
Aug 5, 202416.5616.7515.6015.9415.94245,000
Aug 2, 202417.0217.6516.4917.0217.02290,200
Aug 1, 202417.0617.9816.8517.2517.25343,200
Jul 31, 202416.2117.4515.8517.1217.12319,300
Jul 30, 202417.5617.8115.9516.1816.18440,100
Jul 29, 202418.1119.9216.9917.2517.253,847,800
Jul 26, 202418.7518.9618.7018.8618.8687,400
Jul 25, 202418.8919.0018.5218.7218.72126,500
Jul 24, 202418.8919.1118.5518.8918.8947,400
Jul 23, 202418.7519.0018.6418.9418.9446,000
Jul 22, 202418.8419.5118.7019.0019.00155,200
Jul 19, 202418.7119.0018.6218.9018.9050,500
Jul 18, 202418.5720.0018.1518.7618.76389,700
Jul 17, 202419.3019.3018.5618.8118.81152,700
Jul 16, 202419.8720.1618.9319.2919.29411,000
Jul 15, 202420.1220.4519.4119.5919.5995,500
Jul 12, 202421.0021.0019.6619.8719.87689,000
Jul 11, 202420.8921.4820.7520.9920.99246,400
Jul 10, 202420.1421.3419.9820.8720.87188,100
Jul 9, 202420.2020.4019.8420.0020.00359,900
Jul 8, 202420.0020.3219.8420.0020.00422,100
Jul 5, 202420.0620.9319.4320.0020.00200,900
Jul 3, 202420.3220.5019.7420.0020.0060,000
Jul 2, 202420.4120.6319.9020.3020.3053,500
Jul 1, 202419.4420.5819.0520.5820.5871,000
Jun 28, 202419.4020.0019.1719.2119.21389,000
Jun 27, 202420.0020.0019.1519.5419.5485,500
Jun 26, 202419.4920.3319.4019.7519.75309,500
Jun 25, 202419.6420.1919.4419.6719.67191,800
Jun 24, 202418.3520.0018.2219.6319.63217,300
Jun 21, 202417.4818.5016.8918.0218.02191,200
Jun 20, 202417.3017.6117.0017.2317.23200,600
Jun 18, 202417.7718.4516.6217.1117.11170,500
Jun 17, 202419.0519.0517.7517.8417.8487,400
Jun 14, 202419.2419.9418.9019.1919.1975,600
Jun 13, 202419.9120.3319.2319.4419.4447,000
Jun 12, 202420.2620.5019.6619.8019.80375,400
Jun 11, 202419.8720.3619.5519.8619.86343,600
Jun 10, 202419.1019.8319.1019.6819.6865,700
Jun 7, 202419.5219.7119.0619.3019.3056,900

Related Tickers

DYN Dyne Therapeutics, Inc.
14.70
+5.08%
 
NRIX Nurix Therapeutics, Inc.
12.78
+2.24%
 
CLYM Climb Bio Inc
1.3900
+12.10%
 
ARWR Arrowhead Pharmaceuticals, Inc.
16.81
+2.13%
 
BCAX Bicara Therapeutics Inc.
11.50
+4.26%
 
PTGX Protagonist Therapeutics, Inc.
54.38
+1.04%
 
TECX Tectonic Therapeutic, Inc.
23.06
+2.72%
 
MLYS Mineralys Therapeutics, Inc.
16.12
+3.20%
 
TRVI Trevi Therapeutics, Inc.
7.06
+4.75%
 
ANAB AnaptysBio, Inc.
23.70
+12.11%