Get the Stockscreener App
35.88
1.07%
0.36
Newamsterdam Pharma Company Nv Stock (NAMS) Price History
The historical daily chart and data for Newamsterdam Pharma Company Nv stock (NAMS), show that the latest closing stock price as of December 04, 2025, is $35.88.
- Newamsterdam Pharma Company Nv all-time high stock price is $42.00, occurred on November 26, 2025.
- The lowest Newamsterdam Pharma Company Nv stock price recorded was $5.6326 on October 26, 2023. Since then, Newamsterdam Pharma Company Nv's stock price has risen over 537.01% to $35.88 now.
- The 52-week high stock price for NAMS is $42.00, representing a 17.06% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for NAMS is $14.06, indicating a -60.81% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about NAMS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $36.60 | $34.99 | $1.61 | 791,146.0 | +1.01% |
| Dec 03, 2025 | $37.74 | $34.52 | $3.22 | 2,166,029.0 | -7.33% |
| Dec 02, 2025 | $40.47 | $38.00 | $2.47 | 692,610.0 | -3.23% |
| Dec 01, 2025 | $41.20 | $39.15 | $2.05 | 820,442.0 | -4.09% |
| Nov 28, 2025 | $41.80 | $40.60 | $1.20 | 407,193.0 | -0.36% |
| Nov 26, 2025 | $42.00 | $40.00 | $2.00 | 827,647.0 | +2.50% |
| Nov 25, 2025 | $40.81 | $38.96 | $1.85 | 964,681.0 | +2.87% |
| Nov 24, 2025 | $39.80 | $38.38 | $1.42 | 935,884.0 | +2.72% |
| Nov 21, 2025 | $38.62 | $36.59 | $2.03 | 1,461,049.0 | +1.49% |
| Nov 20, 2025 | $40.88 | $37.53 | $3.35 | 1,306,806.0 | -2.36% |
| Nov 19, 2025 | $39.25 | $37.98 | $1.27 | 994,369.0 | -0.75% |
| Nov 18, 2025 | $40.49 | $37.82 | $2.67 | 800,538.0 | +0.91% |
| Nov 17, 2025 | $39.70 | $37.77 | $1.93 | 813,344.0 | +0.55% |
| Nov 14, 2025 | $39.63 | $35.66 | $3.97 | 1,576,730.0 | +5.30% |
| Nov 13, 2025 | $39.05 | $36.00 | $3.05 | 1,030,032.0 | -4.93% |
| Nov 12, 2025 | $40.09 | $38.13 | $1.96 | 1,039,100.0 | -3.96% |
| Nov 11, 2025 | $40.31 | $37.35 | $2.96 | 816,392.0 | +2.36% |
| Nov 10, 2025 | $39.81 | $34.50 | $5.31 | 1,920,631.0 | +6.01% |
| Nov 07, 2025 | $37.79 | $35.50 | $2.29 | 883,302.0 | -0.78% |
| Nov 06, 2025 | $38.98 | $36.51 | $2.47 | 644,275.0 | -2.82% |
| Nov 05, 2025 | $40.99 | $35.42 | $5.57 | 1,669,220.0 | +4.37% |
| Nov 04, 2025 | $37.88 | $36.34 | $1.54 | 704,181.0 | -1.27% |
Newamsterdam Pharma Company Nv Stock (NAMS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Newamsterdam Pharma Company Nv stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NAMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Newamsterdam Pharma Company Nv stock price history provides a foundation for understanding how the company's stock has evolved over time.
Newamsterdam Pharma Company Nv Stock (NAMS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.20 | $34.52 | $6.68 | 4,470,227.0 | -13.12% |
| Nov, 2025 | $42.00 | $34.50 | $7.50 | 19,442,941.0 | +8.83% |
| Oct, 2025 | $41.47 | $28.19 | $13.28 | 29,079,705.0 | +33.44% |
| Sep, 2025 | $28.91 | $23.05 | $5.86 | 20,754,256.0 | +18.25% |
| Aug, 2025 | $25.90 | $21.14 | $4.77 | 16,247,638.0 | +10.27% |
| Jul, 2025 | $24.18 | $17.97 | $6.21 | 17,250,523.0 | +20.43% |
| Jun, 2025 | $22.25 | $17.63 | $4.62 | 21,094,576.0 | +0.00% |
| May, 2025 | $20.91 | $16.79 | $4.12 | 14,465,923.0 | -5.33% |
| Apr, 2025 | $20.45 | $14.06 | $6.39 | 19,328,721.0 | -6.55% |
| Mar, 2025 | $24.51 | $19.54 | $4.97 | 24,193,414.0 | -2.52% |
| Feb, 2025 | $22.28 | $17.18 | $5.10 | 12,244,905.0 | -5.79% |
| Jan, 2025 | $26.80 | $20.40 | $6.40 | 13,697,781.0 | -13.27% |
Newamsterdam Pharma Company Nv Stock (NAMS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.29 | $17.61 | $9.68 | 25,601,140.0 | +28.97% |
| Nov, 2024 | $25.32 | $16.51 | $8.81 | 14,795,653.0 | +16.63% |
| Oct, 2024 | $19.93 | $15.51 | $4.42 | 5,096,815.0 | +2.53% |
| Sep, 2024 | $17.33 | $15.19 | $2.14 | 4,858,359.0 | +1.10% |
| Aug, 2024 | $18.09 | $15.54 | $2.55 | 9,201,137.0 | -4.09% |
| Jul, 2024 | $21.48 | $15.85 | $5.63 | 8,437,425.0 | -10.88% |
| Jun, 2024 | $20.50 | $16.62 | $3.88 | 3,215,722.0 | +2.45% |
| May, 2024 | $23.01 | $18.15 | $4.86 | 3,112,644.0 | -14.03% |
| Apr, 2024 | $24.79 | $18.22 | $6.57 | 4,708,226.0 | -7.78% |
| Mar, 2024 | $24.56 | $20.29 | $4.27 | 3,502,040.0 | +3.55% |
| Feb, 2024 | $24.99 | $18.70 | $6.29 | 5,399,487.0 | +11.58% |
| Jan, 2024 | $26.35 | $11.18 | $15.17 | 5,794,292.0 | +83.26% |
Newamsterdam Pharma Company Nv Stock (NAMS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.89 | $8.90 | $2.99 | 1,533,777.0 | +14.45% |
| Nov, 2023 | $10.97 | $8.64 | $2.33 | 2,073,832.0 | +8.44% |
| Oct, 2023 | $9.64 | $5.63 | $4.01 | 3,406,014.0 | -2.70% |
| Sep, 2023 | $10.59 | $8.57 | $2.02 | 1,739,672.0 | +0.00% |
0.20%
1.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):