Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

NewAmsterdam Pharma Company N.V. (NAMSW)

Compare
7.32
+0.18
+(2.52%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20257.807.837.197.327.32800
Apr 1, 20258.428.426.906.906.904,200
Mar 31, 20259.579.578.998.998.99300
Mar 28, 202512.2412.2410.3810.4610.46500
Mar 27, 202511.3511.3511.3511.3511.35200
Mar 26, 202511.9611.9611.9611.9611.96-
Mar 25, 202511.9611.9611.9611.9611.96100
Mar 24, 202512.5112.5112.5112.5112.51-
Mar 21, 202512.5112.5112.5112.5112.51-
Mar 20, 202512.7013.0012.5112.5112.514,000
Mar 19, 202512.1812.5412.1812.2712.27800
Mar 18, 202512.2512.2512.2512.2512.25-
Mar 17, 202512.2512.2512.2512.2512.25-
Mar 14, 202512.3612.3612.1012.2512.25700
Mar 13, 202512.6812.6812.6812.6812.68100
Mar 12, 202512.4712.4712.4712.4712.47-
Mar 11, 202512.4712.4712.4712.4712.47-
Mar 10, 202512.2112.4712.2112.4712.471,800
Mar 7, 202512.7012.7011.8412.4012.402,700
Mar 6, 202511.8012.5011.8012.2512.258,500
Mar 5, 202512.1613.5011.1012.0012.0019,700
Mar 4, 20259.6012.709.6012.3612.3618,100
Mar 3, 202510.6010.6010.6010.6010.60300
Feb 28, 202510.6010.6010.6010.6010.60-
Feb 27, 20259.4310.609.4310.6010.601,200
Feb 26, 20259.039.038.888.888.88800
Feb 25, 20258.358.387.508.008.004,800
Feb 24, 20258.258.258.008.008.0016,900
Feb 21, 20258.018.058.008.008.001,100
Feb 20, 20258.308.318.008.008.006,700
Feb 19, 20258.568.568.568.568.56800
Feb 18, 20258.678.938.658.938.93400
Feb 14, 20258.208.208.208.208.20-
Feb 13, 20258.618.617.778.208.201,200
Feb 12, 20258.018.557.818.198.1915,500
Feb 11, 20258.258.347.518.128.125,200
Feb 10, 20257.908.257.908.258.25600
Feb 7, 20259.999.999.999.999.99-
Feb 6, 20259.259.999.179.999.991,300
Feb 5, 202510.0410.0410.0410.0410.04-
Feb 4, 202510.0410.0410.0410.0410.04300
Feb 3, 202511.2911.2911.2911.2911.29-
Jan 31, 202511.3411.5011.2311.2911.29600
Jan 30, 202510.1510.4310.1510.4110.411,300
Jan 29, 202510.3110.319.5310.0010.005,000
Jan 28, 202510.5010.509.739.739.73500
Jan 27, 202511.6011.6011.3011.3011.30300
Jan 24, 202511.4512.1311.4511.9611.961,400
Jan 23, 202512.4312.4312.4312.4312.43-
Jan 22, 202512.4312.4312.4312.4312.43-
Jan 21, 202511.8512.4311.8512.4312.43300
Jan 17, 202512.5012.5012.5012.5012.50-
Jan 16, 202512.5012.5012.5012.5012.50-
Jan 15, 202512.5012.5012.5012.5012.50500
Jan 14, 202513.8913.8913.8913.8913.89-
Jan 13, 202513.8913.8913.8913.8913.89400
Jan 10, 202514.7814.7814.7814.7814.78-
Jan 8, 202514.7814.7814.7814.7814.78-
Jan 7, 202514.8115.2114.7814.7814.788,300
Jan 6, 202514.8014.8014.8014.8014.801,200
Jan 3, 202514.1114.1114.1114.1114.11400
Jan 2, 202514.6915.3014.3914.3914.391,300
Dec 31, 202414.2714.2714.1514.2514.253,300
Dec 30, 202413.8913.8913.8913.8913.89200
Dec 27, 202414.4614.4714.4614.4714.47500
Dec 26, 202414.3514.6814.0914.6814.683,300
Dec 24, 202414.2514.5513.9214.4814.481,400
Dec 23, 202413.4213.4213.4213.4213.42100
Dec 20, 202414.0714.5114.0314.1014.10500
Dec 19, 202414.0014.0013.9613.9613.96400
Dec 18, 202414.9715.3214.8514.8514.853,000
Dec 17, 202413.0914.7413.0914.7414.741,500
Dec 16, 202413.1213.1213.1213.1213.12100
Dec 13, 202413.0213.0213.0213.0213.02200
Dec 12, 202414.8014.8013.4813.4813.482,000
Dec 11, 202415.2015.2013.3714.0714.074,000
Dec 10, 202412.6014.1012.6014.1014.1059,600
Dec 9, 20247.557.557.507.507.50500
Dec 6, 20247.417.417.417.417.41-
Dec 5, 20247.017.417.007.417.414,900
Dec 4, 20247.838.567.007.417.4116,000
Dec 3, 20248.358.678.348.678.672,400
Dec 2, 20248.508.508.508.508.50200
Nov 29, 20248.629.068.299.069.061,100
Nov 27, 202410.5010.509.449.699.6910,000
Nov 26, 202410.1510.159.209.539.536,300
Nov 25, 20249.4211.009.3610.1510.1516,600
Nov 22, 20249.639.758.808.908.906,700
Nov 21, 202410.1710.299.029.029.029,700
Nov 20, 202411.1011.109.139.459.4531,700
Nov 19, 202412.6014.8012.1713.1113.1125,700
Nov 18, 202413.3013.6013.2313.2313.236,600
Nov 15, 202413.5013.5013.0213.3013.3013,400
Nov 14, 202413.6513.6812.9813.5913.594,900
Nov 13, 202413.8516.7512.9013.3713.3729,600
Nov 12, 202412.8114.2512.8113.8513.858,200
Nov 11, 202413.2613.2612.8112.8112.81600
Nov 8, 202413.8513.9012.1012.9112.9118,100
Nov 7, 202412.7314.4012.0412.4612.4623,900
Nov 6, 202410.0113.4010.0112.5012.5026,000
Nov 5, 20249.0110.969.0110.2010.2022,100
Nov 4, 20248.4010.008.409.809.807,900
Nov 1, 20248.008.207.808.008.002,400
Oct 31, 20248.149.837.708.708.7013,600
Oct 30, 20248.908.908.908.908.90-
Oct 29, 20248.908.908.908.908.90-
Oct 28, 20248.908.908.908.908.90-
Oct 25, 20248.908.908.908.908.90-
Oct 24, 20248.908.908.908.908.90-
Oct 23, 20248.328.908.328.908.90500
Oct 22, 20249.009.958.648.648.64700
Oct 21, 20249.279.279.279.279.27-
Oct 18, 20249.079.279.079.279.27600
Oct 17, 20249.009.009.009.009.00200
Oct 16, 20248.568.568.568.568.56100
Oct 15, 20248.558.558.508.508.50700
Oct 14, 20248.658.668.458.458.45800
Oct 11, 20248.048.258.048.258.25600
Oct 10, 20248.628.638.008.258.251,300
Oct 9, 20248.008.007.707.987.981,800
Oct 8, 20247.998.007.998.008.00500
Oct 7, 20248.208.627.958.008.0020,800
Oct 4, 20248.008.207.608.208.207,800
Oct 3, 20247.589.207.588.008.006,200
Oct 2, 20247.257.557.027.557.553,200
Oct 1, 20247.017.257.007.257.253,200
Sep 30, 20247.237.237.007.007.002,000
Sep 27, 20246.436.456.436.456.45400
Sep 26, 20246.426.426.426.426.42-
Sep 25, 20246.356.426.356.426.42200
Sep 24, 20246.256.926.246.926.92800
Sep 23, 20246.956.956.436.806.801,600
Sep 20, 20246.976.976.976.976.97-
Sep 19, 20246.947.256.336.976.978,200
Sep 18, 20246.896.956.896.956.952,000
Sep 17, 20246.716.716.716.716.71-
Sep 16, 20246.716.716.716.716.71-
Sep 13, 20246.716.716.716.716.71-
Sep 12, 20246.716.716.716.716.71200
Sep 11, 20247.077.106.496.746.743,400
Sep 10, 20247.998.307.317.407.407,100
Sep 9, 20246.208.596.207.407.401,600
Sep 6, 20246.976.976.976.976.97-
Sep 5, 20246.976.976.976.976.97-
Sep 4, 20246.106.976.106.976.97200
Sep 3, 20247.007.007.007.007.00100
Aug 30, 20247.007.006.816.846.84700
Aug 29, 20247.257.995.636.716.715,200
Aug 28, 20248.228.228.228.228.22-
Aug 27, 20246.728.226.328.228.227,500
Aug 26, 20247.457.456.116.116.11200
Aug 23, 20246.507.196.506.906.905,500
Aug 22, 20246.817.006.817.007.002,900
Aug 21, 20247.557.956.406.706.709,800
Aug 20, 20247.647.647.647.647.64-
Aug 19, 20247.647.647.647.647.64100
Aug 16, 20247.647.647.647.647.64500
Aug 15, 20249.899.897.507.647.642,600
Aug 14, 20247.608.507.467.517.5113,500
Aug 13, 20247.417.416.556.556.557,100
Aug 12, 20246.908.506.907.497.4919,400
Aug 9, 20246.006.006.006.006.00-
Aug 8, 20245.786.005.526.006.003,000
Aug 7, 20246.846.846.846.846.84-
Aug 6, 20246.846.846.846.846.84-
Aug 5, 20246.846.846.846.846.84-
Aug 2, 20246.846.846.846.846.84-
Aug 1, 20247.497.496.846.846.841,500
Jul 31, 20245.536.865.536.746.742,600
Jul 30, 20246.906.906.596.596.59400
Jul 29, 20247.319.006.006.406.4041,600
Jul 26, 20248.718.928.608.708.704,500
Jul 25, 20248.858.928.638.928.922,100
Jul 24, 20249.009.008.908.908.90700
Jul 23, 20249.109.109.109.109.10-
Jul 22, 20249.109.109.109.109.10500
Jul 19, 20248.309.778.309.109.109,000
Jul 18, 20248.358.368.358.368.36600
Jul 17, 20249.009.008.798.808.801,100
Jul 16, 20249.459.459.459.459.45-
Jul 15, 20249.459.459.459.459.45100
Jul 12, 202410.1010.1010.1010.1010.10-
Jul 11, 202410.1010.1010.1010.1010.10100
Jul 10, 20249.8110.149.8110.0010.004,600
Jul 9, 20249.5110.039.409.829.821,300
Jul 8, 20249.649.649.609.619.61600
Jul 5, 20249.6110.409.419.959.953,800
Jul 3, 202410.4210.4210.4010.4210.421,000
Jul 2, 20249.5011.189.2110.4010.408,800
Jul 1, 20249.469.469.019.019.01500
Jun 28, 20248.728.748.728.728.721,100
Jun 27, 20249.559.559.009.009.00900
Jun 26, 20249.889.889.409.509.504,800
Jun 25, 20249.5510.419.209.429.4215,700
Jun 24, 20248.3811.108.299.359.3525,300
Jun 21, 20247.407.407.407.407.40-
Jun 20, 20247.507.567.367.407.408,900
Jun 18, 20248.518.517.397.467.4613,900
Jun 17, 20248.708.707.568.138.139,000
Jun 14, 20249.419.418.809.009.001,200
Jun 13, 20249.919.919.009.139.1311,200
Jun 12, 20249.509.839.419.479.472,300
Jun 11, 20248.289.308.249.009.001,800
Jun 10, 20249.409.409.409.409.405,100
Jun 7, 20248.838.858.408.408.409,900
Jun 6, 20248.199.478.198.838.835,600
Jun 5, 20247.998.157.998.018.012,500
Jun 4, 20247.997.997.997.997.99200
Jun 3, 20248.128.127.998.008.001,100
May 31, 20248.208.207.557.907.902,700
May 30, 20249.569.569.569.569.56100
May 29, 20249.569.569.569.569.56200
May 28, 20248.008.508.008.478.472,300
May 24, 20249.009.007.908.698.691,300
May 23, 20249.509.509.009.009.00200
May 22, 20248.609.208.609.209.202,100
May 21, 20249.109.159.109.159.15500
May 20, 20249.309.309.309.309.30200
May 17, 20249.3010.009.309.399.392,000
May 16, 20249.309.559.309.509.502,100
May 15, 20249.009.009.009.009.001,100
May 14, 20249.519.519.519.519.51-
May 13, 20249.819.819.519.519.512,200
May 10, 202410.3210.3210.3210.3210.32-
May 9, 202410.3210.3210.3210.3210.32300
May 8, 202410.0010.0010.0010.0010.00-
May 7, 202410.0010.0010.0010.0010.00-
May 6, 202410.9411.5010.0010.0010.0015,600
May 3, 202411.0011.0010.9610.9610.96500
May 2, 20249.739.739.739.739.73-
May 1, 20249.739.739.739.739.73-
Apr 30, 20249.739.739.739.739.73-
Apr 29, 20249.739.739.739.739.73-
Apr 26, 20249.739.739.739.739.73300
Apr 25, 20249.589.679.259.639.631,400
Apr 24, 202410.5010.539.9910.5310.537,600
Apr 23, 202411.5011.5010.0010.5010.5010,100
Apr 22, 20249.479.489.479.489.48600
Apr 19, 20249.009.409.009.409.40600
Apr 18, 20249.619.619.619.619.61-
Apr 17, 20249.619.619.619.619.61-
Apr 16, 20249.259.619.259.619.611,900
Apr 15, 20249.3011.929.3010.5010.50600
Apr 12, 202410.4610.4610.4610.4610.46300
Apr 11, 20249.159.159.159.159.15-
Apr 10, 20249.159.159.159.159.15-
Apr 9, 20249.159.159.159.159.15-
Apr 8, 20249.909.999.059.159.153,500
Apr 5, 202410.3010.5910.3010.5610.565,000
Apr 4, 202410.3910.6710.3010.6710.67700
Apr 3, 202410.3010.3010.3010.3010.302,400

Related Tickers

688428.SS InnoCare Pharma Limited
18.48
-2.69%
 
6HN.DU Everest Medicines Ltd
6.65
+1.53%
 
4563.T AnGes, Inc.
64.00
+1.59%
 
ENTBF Entheon Biomedical Corp.
0.0890
0.00%
 
IVBIY Innovent Biologics Inc.
22.29
0.00%
 
IVBXF Innovent Biologics, Inc.
6.15
0.00%
 
6990.HK Sichuan Kelun-Biotech Biopharmaceutical Co., Ltd.
309.000
-0.77%
 
CNBX CNBX Pharmaceuticals Inc.
0.0100
+23.46%
 
1952.HK Everest Medicines Limited
58.450
+2.90%
 
IPH.PA Innate Pharma S.A.
1.8260
-1.30%