Get the Stockscreener App
19.85
4.69%
0.89
After Hours:
19.85
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 July 03, 2025, is $19.85.
- Newamsterdam Pharma Company Nv all-time high stock price is $27.29, occurred on December 11, 2024.
- 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 252.41% to $19.85 now.
- The 52-week high stock price for NAMS is $27.29, representing a 37.48% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for NAMS is $14.06, indicating a -29.17% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $20.05 | $18.70 | $1.35 | 666,631.0 | +4.69% |
| Jul 02, 2025 | $19.13 | $18.07 | $1.05 | 1,232,963.0 | +4.06% |
| Jul 01, 2025 | $18.76 | $17.97 | $0.7895 | 564,819.0 | +0.61% |
| Jun 30, 2025 | $18.70 | $18.06 | $0.64 | 1,159,331.0 | -2.48% |
| Jun 27, 2025 | $18.97 | $18.39 | $0.58 | 1,173,095.0 | +0.65% |
| Jun 26, 2025 | $18.60 | $17.91 | $0.69 | 755,738.0 | +0.65% |
| Jun 25, 2025 | $18.80 | $17.67 | $1.13 | 946,313.0 | -0.38% |
| Jun 24, 2025 | $18.76 | $17.80 | $0.955 | 882,835.0 | +1.04% |
| Jun 23, 2025 | $18.38 | $17.63 | $0.745 | 915,465.0 | +1.39% |
| Jun 20, 2025 | $19.01 | $17.76 | $1.25 | 1,005,746.0 | -1.32% |
| Jun 18, 2025 | $18.93 | $18.01 | $0.92 | 630,162.0 | -1.57% |
| Jun 17, 2025 | $20.11 | $18.44 | $1.67 | 928,397.0 | -6.38% |
| Jun 16, 2025 | $20.40 | $18.60 | $1.80 | 2,450,800.0 | -2.28% |
| Jun 13, 2025 | $21.91 | $20.00 | $1.91 | 550,120.0 | -3.90% |
| Jun 12, 2025 | $21.71 | $20.16 | $1.55 | 951,977.0 | +2.59% |
| Jun 11, 2025 | $22.00 | $20.06 | $1.94 | 1,474,871.0 | -6.14% |
| Jun 10, 2025 | $22.25 | $20.38 | $1.87 | 1,534,927.0 | +8.33% |
| Jun 09, 2025 | $21.48 | $19.61 | $1.88 | 865,138.0 | +0.10% |
| Jun 06, 2025 | $20.42 | $19.62 | $0.80 | 1,003,460.0 | +3.23% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $20.05 | $17.97 | $2.08 | 3,131,044.0 | +9.61% |
| 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% |
0.68%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):