NasdaqGM - Nasdaq Real Time Price USD

NewAmsterdam Pharma Company N.V. (NAMS)

Compare
24.69 -0.40 (-1.59%)
At close: December 13 at 4:00:01 PM EST
23.59 -1.10 (-4.46%)
After hours: December 13 at 6:51:14 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 24.99 25.17 24.38 24.69 24.69 1,408,600
Dec 12, 2024 24.43 26.58 24.43 25.09 25.09 2,529,700
Dec 11, 2024 26.90 27.29 24.46 25.57 25.57 2,213,500
Dec 10, 2024 25.00 26.36 22.23 26.19 26.19 9,602,500
Dec 9, 2024 18.37 19.07 17.81 18.52 18.52 612,600
Dec 6, 2024 18.13 18.58 17.98 18.35 18.35 398,500
Dec 5, 2024 17.96 18.58 17.61 18.07 18.07 862,900
Dec 4, 2024 19.95 19.97 17.96 18.27 18.27 1,102,400
Dec 3, 2024 19.70 20.01 19.41 19.98 19.98 165,400
Dec 2, 2024 19.93 20.13 19.21 19.64 19.64 466,800
Nov 29, 2024 20.96 20.96 19.25 19.85 19.85 392,700
Nov 27, 2024 21.00 21.05 20.64 20.80 20.80 140,200
Nov 26, 2024 21.25 21.50 19.78 20.84 20.84 605,000
Nov 25, 2024 20.55 21.66 20.20 21.05 21.05 593,100
Nov 22, 2024 20.26 20.67 19.87 20.20 20.20 996,200
Nov 21, 2024 20.22 21.65 19.89 20.12 20.12 1,183,300
Nov 20, 2024 21.82 22.44 19.59 20.01 20.01 3,012,400
Nov 19, 2024 24.60 24.60 23.31 23.68 23.68 583,500
Nov 18, 2024 24.71 25.32 24.10 24.66 24.66 1,142,000
Nov 15, 2024 25.00 25.16 24.50 24.90 24.90 892,000
Nov 14, 2024 24.61 25.15 24.40 24.97 24.97 846,700
Nov 13, 2024 24.98 25.13 24.23 24.60 24.60 458,100
Nov 12, 2024 24.60 24.87 24.36 24.76 24.76 648,500
Nov 11, 2024 24.18 24.86 23.91 24.59 24.59 543,600
Nov 8, 2024 22.93 24.33 22.51 24.12 24.12 598,900
Nov 7, 2024 21.96 22.87 21.77 22.64 22.64 267,000
Nov 6, 2024 19.28 22.34 18.98 21.78 21.78 1,062,700
Nov 5, 2024 17.93 19.20 17.61 19.15 19.15 285,500
Nov 4, 2024 17.87 18.53 17.15 18.03 18.03 161,200
Nov 1, 2024 17.11 17.87 16.51 17.82 17.82 783,800
Oct 31, 2024 18.32 18.32 16.78 17.02 17.02 404,700
Oct 30, 2024 19.01 19.04 17.82 18.00 18.00 200,900
Oct 29, 2024 19.13 19.17 18.51 18.97 18.97 160,400
Oct 28, 2024 19.21 19.30 18.70 19.13 19.13 214,700
Oct 25, 2024 18.75 19.19 18.75 19.09 19.09 124,500
Oct 24, 2024 19.29 19.93 18.83 18.86 18.86 211,600
Oct 23, 2024 18.84 19.64 18.31 19.30 19.30 321,900
Oct 22, 2024 18.97 19.34 18.72 18.92 18.92 148,000
Oct 21, 2024 19.19 19.19 18.87 19.02 19.02 58,800
Oct 18, 2024 18.86 19.82 18.85 19.26 19.26 272,500
Oct 17, 2024 19.00 19.08 18.76 19.03 19.03 150,500
Oct 16, 2024 19.01 19.15 18.72 19.00 19.00 114,300
Oct 15, 2024 19.03 19.41 18.58 19.00 19.00 309,100
Oct 14, 2024 18.25 19.35 18.05 19.16 19.16 363,900
Oct 11, 2024 17.61 18.31 17.42 18.19 18.19 222,600
Oct 10, 2024 17.62 17.87 17.00 17.62 17.62 168,700
Oct 9, 2024 17.74 17.87 17.33 17.68 17.68 216,700
Oct 8, 2024 17.65 18.02 17.40 17.74 17.74 179,800
Oct 7, 2024 18.35 18.35 17.21 17.75 17.75 170,100
Oct 4, 2024 17.77 18.41 17.56 18.22 18.22 190,000
Oct 3, 2024 17.31 17.99 17.02 17.57 17.57 238,300
Oct 2, 2024 17.37 17.82 17.05 17.43 17.43 235,600
Oct 1, 2024 15.72 17.36 15.51 17.29 17.29 454,600
Sep 30, 2024 16.25 16.90 16.25 16.60 16.60 776,900
Sep 27, 2024 15.93 16.43 15.93 16.23 16.23 129,000
Sep 26, 2024 15.38 15.91 15.38 15.83 15.83 383,900
Sep 25, 2024 15.55 15.84 15.19 15.24 15.24 112,500
Sep 24, 2024 15.56 15.87 15.24 15.55 15.55 118,500
Sep 23, 2024 16.09 16.17 15.40 15.47 15.47 262,900
Sep 20, 2024 16.06 16.15 15.86 15.92 15.92 124,600
Sep 19, 2024 16.14 16.78 15.98 16.06 16.06 268,200
Sep 18, 2024 15.49 16.25 15.31 15.95 15.95 312,600
Sep 17, 2024 15.91 16.07 15.38 15.45 15.45 292,100
Sep 16, 2024 16.06 16.36 15.84 15.84 15.84 176,700
Sep 13, 2024 16.06 16.24 15.84 15.96 15.96 186,800
Sep 12, 2024 16.04 16.61 15.94 16.00 16.00 184,300
Sep 11, 2024 16.48 16.74 16.10 16.16 16.16 126,200
Sep 10, 2024 17.01 17.25 15.93 16.47 16.47 238,900
Sep 9, 2024 16.54 17.33 16.37 16.88 16.88 463,200
Sep 6, 2024 16.33 16.61 15.72 16.40 16.40 274,100
Sep 5, 2024 15.95 16.62 15.80 16.20 16.20 198,300
Sep 4, 2024 15.84 16.47 15.81 16.02 16.02 70,200
Sep 3, 2024 16.34 16.85 15.68 15.91 15.91 171,100
Aug 30, 2024 16.22 16.54 15.97 16.42 16.42 195,700
Aug 29, 2024 16.42 16.65 15.80 16.10 16.10 573,800
Aug 28, 2024 17.15 17.15 16.25 16.31 16.31 300,200
Aug 27, 2024 16.73 17.30 16.55 16.77 16.77 217,400
Aug 26, 2024 16.26 17.05 15.75 16.76 16.76 773,400
Aug 23, 2024 16.83 17.24 16.20 16.26 16.26 698,500
Aug 22, 2024 16.34 18.09 15.85 16.53 16.53 3,274,800
Aug 21, 2024 16.30 16.60 16.02 16.27 16.27 553,300
Aug 20, 2024 16.50 16.72 16.12 16.23 16.23 55,200
Aug 19, 2024 16.19 16.70 16.03 16.50 16.50 85,900
Aug 16, 2024 16.32 16.55 15.94 16.03 16.03 74,500
Aug 15, 2024 17.29 17.39 16.20 16.39 16.39 189,000
Aug 14, 2024 17.47 17.62 16.81 17.00 17.00 312,200
Aug 13, 2024 17.17 17.38 16.95 17.22 17.22 156,400
Aug 12, 2024 17.29 17.69 16.50 17.04 17.04 183,700
Aug 9, 2024 17.08 17.52 16.90 17.39 17.39 105,100
Aug 8, 2024 15.88 16.96 15.54 16.91 16.91 183,100
Aug 7, 2024 16.18 16.45 15.56 15.66 15.66 241,100
Aug 6, 2024 16.07 16.56 15.85 16.23 16.23 165,300
Aug 5, 2024 16.56 16.75 15.60 15.94 15.94 245,000
Aug 2, 2024 17.02 17.65 16.49 17.02 17.02 290,200
Aug 1, 2024 17.06 17.98 16.85 17.25 17.25 343,200
Jul 31, 2024 16.21 17.45 15.85 17.12 17.12 319,300
Jul 30, 2024 17.56 17.81 15.95 16.18 16.18 440,100
Jul 29, 2024 18.11 19.92 16.99 17.25 17.25 3,847,800
Jul 26, 2024 18.75 18.96 18.70 18.86 18.86 87,400
Jul 25, 2024 18.89 19.00 18.52 18.72 18.72 126,500
Jul 24, 2024 18.89 19.11 18.55 18.89 18.89 47,400
Jul 23, 2024 18.75 19.00 18.64 18.94 18.94 46,000
Jul 22, 2024 18.84 19.51 18.70 19.00 19.00 155,200
Jul 19, 2024 18.71 19.00 18.62 18.90 18.90 50,500
Jul 18, 2024 18.57 20.00 18.15 18.76 18.76 389,700
Jul 17, 2024 19.30 19.30 18.56 18.81 18.81 152,700
Jul 16, 2024 19.87 20.16 18.93 19.29 19.29 411,000
Jul 15, 2024 20.12 20.45 19.41 19.59 19.59 95,500
Jul 12, 2024 21.00 21.00 19.66 19.87 19.87 689,000
Jul 11, 2024 20.89 21.48 20.75 20.99 20.99 246,400
Jul 10, 2024 20.14 21.34 19.98 20.87 20.87 188,100
Jul 9, 2024 20.20 20.40 19.84 20.00 20.00 359,900
Jul 8, 2024 20.00 20.32 19.84 20.00 20.00 422,100
Jul 5, 2024 20.06 20.93 19.43 20.00 20.00 200,900
Jul 3, 2024 20.32 20.50 19.74 20.00 20.00 60,000
Jul 2, 2024 20.41 20.63 19.90 20.30 20.30 53,500
Jul 1, 2024 19.44 20.58 19.05 20.58 20.58 71,000
Jun 28, 2024 19.40 20.00 19.17 19.21 19.21 389,000
Jun 27, 2024 20.00 20.00 19.15 19.54 19.54 85,500
Jun 26, 2024 19.49 20.33 19.40 19.75 19.75 309,500
Jun 25, 2024 19.64 20.19 19.44 19.67 19.67 191,800
Jun 24, 2024 18.35 20.00 18.22 19.63 19.63 217,300
Jun 21, 2024 17.48 18.50 16.89 18.02 18.02 191,200
Jun 20, 2024 17.30 17.61 17.00 17.23 17.23 200,600
Jun 18, 2024 17.77 18.45 16.62 17.11 17.11 170,500
Jun 17, 2024 19.05 19.05 17.75 17.84 17.84 87,400
Jun 14, 2024 19.24 19.94 18.90 19.19 19.19 75,600
Jun 13, 2024 19.91 20.33 19.23 19.44 19.44 47,000
Jun 12, 2024 20.26 20.50 19.66 19.80 19.80 375,400
Jun 11, 2024 19.87 20.36 19.55 19.86 19.86 343,600
Jun 10, 2024 19.10 19.83 19.10 19.68 19.68 65,700
Jun 7, 2024 19.52 19.71 19.06 19.30 19.30 56,900
Jun 6, 2024 19.38 19.96 18.93 19.60 19.60 175,800
Jun 5, 2024 19.05 19.22 18.77 19.22 19.22 51,800
Jun 4, 2024 18.92 18.99 18.62 18.86 18.86 86,800
Jun 3, 2024 19.17 20.17 18.70 18.92 18.92 107,200
May 31, 2024 18.67 19.62 18.15 18.75 18.75 547,700
May 30, 2024 18.98 19.32 18.41 18.52 18.52 92,900
May 29, 2024 19.45 19.79 18.87 18.98 18.98 103,200
May 28, 2024 19.17 19.72 18.46 19.41 19.41 236,800
May 24, 2024 19.11 20.33 18.51 18.82 18.82 131,700
May 23, 2024 19.85 20.17 19.04 19.10 19.10 35,000
May 22, 2024 19.33 20.07 19.10 19.58 19.58 139,300
May 21, 2024 19.59 20.21 19.01 19.48 19.48 53,500
May 20, 2024 20.35 20.35 19.61 19.84 19.84 79,100
May 17, 2024 19.99 20.23 19.59 20.09 20.09 145,800
May 16, 2024 20.05 20.45 19.79 20.05 20.05 188,100
May 15, 2024 20.50 21.09 19.55 19.81 19.81 243,900
May 14, 2024 20.58 21.41 20.32 20.50 20.50 134,600
May 13, 2024 21.61 22.23 20.18 20.21 20.21 107,700
May 10, 2024 21.81 21.95 21.05 21.43 21.43 78,300
May 9, 2024 21.51 22.13 21.31 21.86 21.86 90,000
May 8, 2024 21.90 22.49 21.74 21.79 21.79 36,300
May 7, 2024 21.84 22.36 21.25 22.20 22.20 97,000
May 6, 2024 22.00 22.72 21.47 21.86 21.86 75,900
May 3, 2024 21.70 22.79 21.35 21.82 21.82 144,700
May 2, 2024 22.06 23.01 22.02 22.57 22.57 136,100
May 1, 2024 21.87 23.00 21.69 21.97 21.97 267,700
Apr 30, 2024 21.70 22.39 21.70 21.81 21.81 42,300
Apr 29, 2024 21.95 22.70 21.35 21.66 21.66 196,500
Apr 26, 2024 21.13 22.12 21.02 21.99 21.99 62,700
Apr 25, 2024 21.71 22.24 20.65 21.44 21.44 87,900
Apr 24, 2024 21.48 22.28 21.41 21.80 21.80 118,600
Apr 23, 2024 20.33 22.19 19.91 21.45 21.45 170,400
Apr 22, 2024 20.01 20.67 20.01 20.23 20.23 85,300
Apr 19, 2024 19.21 20.32 19.21 19.93 19.93 140,300
Apr 18, 2024 21.14 21.14 19.32 19.44 19.44 222,100
Apr 17, 2024 19.33 20.06 19.02 20.05 20.05 104,300
Apr 16, 2024 20.06 20.26 18.75 19.50 19.50 1,229,700
Apr 15, 2024 20.20 20.21 19.17 19.74 19.74 268,400
Apr 12, 2024 19.90 20.04 19.45 19.70 19.70 41,000
Apr 11, 2024 19.17 19.96 19.17 19.93 19.93 56,100
Apr 10, 2024 18.55 19.59 18.22 19.10 19.10 260,800
Apr 9, 2024 19.47 20.00 18.76 18.95 18.95 435,200
Apr 8, 2024 20.85 20.99 19.50 19.61 19.61 218,600
Apr 5, 2024 21.48 22.12 20.77 20.80 20.80 254,000
Apr 4, 2024 22.08 22.40 21.27 21.41 21.41 133,400
Apr 3, 2024 21.38 23.29 21.33 22.11 22.11 93,500
Apr 2, 2024 21.20 22.54 20.49 21.40 21.40 159,800
Apr 1, 2024 23.80 24.79 21.37 21.37 21.37 332,600
Mar 28, 2024 22.42 23.75 22.26 23.65 23.65 293,200
Mar 27, 2024 22.81 22.86 22.51 22.70 22.70 115,100
Mar 26, 2024 22.82 23.39 22.31 22.72 22.72 332,600
Mar 25, 2024 22.04 22.61 21.98 22.46 22.46 193,000
Mar 22, 2024 22.97 23.03 21.90 22.27 22.27 112,100
Mar 21, 2024 22.20 22.45 21.76 22.45 22.45 67,800
Mar 20, 2024 22.04 22.36 21.50 22.14 22.14 84,400
Mar 19, 2024 21.91 22.42 21.85 22.05 22.05 46,100
Mar 18, 2024 22.33 22.95 21.38 22.04 22.04 30,000
Mar 15, 2024 21.81 22.05 21.25 22.03 22.03 35,800
Mar 14, 2024 22.35 23.10 21.69 21.93 21.93 95,200
Mar 13, 2024 23.43 23.75 21.93 22.30 22.30 143,300
Mar 12, 2024 20.91 24.00 20.91 23.43 23.43 484,200
Mar 11, 2024 20.86 21.47 20.62 20.94 20.94 267,700
Mar 8, 2024 20.87 21.50 20.38 20.97 20.97 291,900
Mar 7, 2024 22.19 22.19 20.29 20.92 20.92 131,300
Mar 6, 2024 22.27 22.83 21.89 22.04 22.04 237,800
Mar 5, 2024 22.59 23.31 21.48 22.27 22.27 145,300
Mar 4, 2024 23.29 23.75 22.30 23.05 23.05 127,700
Mar 1, 2024 23.16 24.56 22.97 23.54 23.54 268,600
Feb 29, 2024 24.99 24.99 22.59 22.84 22.84 169,700
Feb 28, 2024 23.95 24.91 22.83 23.62 23.62 258,400
Feb 27, 2024 22.43 24.75 21.96 24.23 24.23 446,600
Feb 26, 2024 23.19 23.69 21.51 22.06 22.06 141,200
Feb 23, 2024 21.44 23.74 21.27 23.14 23.14 312,500
Feb 22, 2024 22.02 22.40 20.99 21.55 21.55 375,000
Feb 21, 2024 21.07 21.73 20.05 21.56 21.56 117,300
Feb 20, 2024 20.86 22.62 20.51 21.12 21.12 273,500
Feb 16, 2024 20.12 20.76 19.70 20.72 20.72 169,300
Feb 15, 2024 20.10 20.85 19.65 19.67 19.67 692,700
Feb 14, 2024 19.40 20.16 19.30 20.05 20.05 1,237,000
Feb 13, 2024 20.48 20.48 19.00 20.00 20.00 152,000
Feb 12, 2024 20.50 22.48 20.50 20.77 20.77 161,800
Feb 9, 2024 20.74 20.74 19.98 20.45 20.45 123,500
Feb 8, 2024 20.20 20.75 19.09 19.57 19.57 187,500
Feb 7, 2024 20.03 20.70 19.63 20.60 20.60 91,800
Feb 6, 2024 19.92 20.13 19.37 20.00 20.00 98,300
Feb 5, 2024 19.45 20.00 19.03 19.97 19.97 95,400
Feb 2, 2024 20.50 21.26 18.70 19.55 19.55 152,500
Feb 1, 2024 20.63 20.90 20.06 20.80 20.80 145,400
Jan 31, 2024 20.04 21.15 19.21 20.47 20.47 303,300
Jan 30, 2024 20.03 20.03 17.13 19.94 19.94 371,600
Jan 29, 2024 22.51 24.17 20.00 20.33 20.33 442,600
Jan 26, 2024 24.50 25.25 21.98 22.30 22.30 340,300
Jan 25, 2024 23.46 26.35 20.59 24.01 24.01 317,100
Jan 24, 2024 22.58 23.45 22.26 23.15 23.15 113,400
Jan 23, 2024 21.18 22.50 20.54 22.21 22.21 303,800
Jan 22, 2024 20.39 21.39 19.50 21.10 21.10 360,600
Jan 19, 2024 18.03 20.30 18.00 19.50 19.50 308,000
Jan 18, 2024 17.35 17.99 16.62 17.60 17.60 140,600
Jan 17, 2024 17.56 17.98 16.41 16.75 16.75 84,900
Jan 16, 2024 18.48 18.70 16.62 17.59 17.59 143,100
Jan 12, 2024 16.80 18.24 15.90 17.53 17.53 480,800
Jan 11, 2024 16.32 17.70 15.57 17.11 17.11 533,400
Jan 10, 2024 12.86 17.79 12.69 17.23 17.23 855,400
Jan 9, 2024 12.04 12.99 12.04 12.32 12.32 82,100
Jan 8, 2024 12.95 12.96 11.95 12.13 12.13 131,900
Jan 5, 2024 12.10 12.95 12.00 12.63 12.63 138,700
Jan 4, 2024 12.25 12.28 11.57 12.01 12.01 61,400
Jan 3, 2024 12.00 12.46 12.00 12.07 12.07 111,900
Jan 2, 2024 11.20 12.30 11.18 11.95 11.95 173,700
Dec 29, 2023 11.26 11.89 11.03 11.17 11.17 15,600
Dec 28, 2023 11.10 11.47 10.50 11.43 11.43 17,000
Dec 27, 2023 11.24 11.81 11.15 11.20 11.20 33,800
Dec 26, 2023 11.10 11.59 11.01 11.39 11.39 80,000
Dec 22, 2023 11.27 11.48 11.01 11.02 11.02 121,600
Dec 21, 2023 10.96 11.25 10.50 11.19 11.19 153,500
Dec 20, 2023 10.88 10.99 10.29 10.50 10.50 72,800
Dec 19, 2023 10.95 11.18 10.56 10.73 10.73 36,900
Dec 18, 2023 11.00 11.00 10.12 10.86 10.86 75,600
Dec 15, 2023 10.31 11.45 10.31 10.74 10.74 10,500
Dec 14, 2023 9.98 10.25 9.72 10.25 10.25 45,800

Related Tickers

QURE uniQure N.V.
15.40
+2.26%
 
CRDF Cardiff Oncology, Inc.
3.9200
+19.88%
 
CMRX Chimerix, Inc.
2.9500
+0.34%
 
CADL Candel Therapeutics, Inc.
6.75
-31.12%
 
MGX Metagenomi, Inc.
3.2400
-16.06%
 
TARA Protara Therapeutics, Inc.
5.98
-4.32%
 
AGIO Agios Pharmaceuticals, Inc.
38.97
+2.08%
 
IBRX ImmunityBio, Inc.
2.8700
-5.59%
 
SLXN Silexion Therapeutics Corp
3.5200
+5.39%
 
LXRX Lexicon Pharmaceuticals, Inc.
0.8103
-1.45%