Get the Stockscreener App
30.19
1.34%
-0.41
After Hours:
30.19
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 June 16, 2026, is $30.19.
- Newamsterdam Pharma Company Nv all-time high stock price is $42.20, occurred on May 11, 2026.
- 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 435.99% to $30.19 now.
- The 52-week high stock price for NAMS is $42.20, representing a 39.80% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for NAMS is $17.63, indicating a -41.60% decrease from the current share price, occurred on June 23, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $31.55 | $29.09 | $2.46 | 1,156,636.0 | -1.34% |
| Jun 15, 2026 | $31.48 | $30.45 | $1.03 | 694,914.0 | +0.66% |
| Jun 12, 2026 | $31.52 | $30.00 | $1.52 | 673,540.0 | +0.46% |
| Jun 11, 2026 | $30.43 | $29.13 | $1.30 | 2,053,070.0 | +3.17% |
| Jun 10, 2026 | $31.13 | $29.29 | $1.84 | 861,002.0 | -3.46% |
| Jun 09, 2026 | $32.04 | $29.61 | $2.43 | 1,114,351.0 | -1.84% |
| Jun 08, 2026 | $32.62 | $30.81 | $1.81 | 512,930.0 | -1.81% |
| Jun 05, 2026 | $33.26 | $30.90 | $2.36 | 1,108,372.0 | -3.52% |
| Jun 04, 2026 | $33.42 | $32.12 | $1.30 | 1,384,353.0 | +1.74% |
| Jun 03, 2026 | $32.46 | $31.32 | $1.14 | 1,698,464.0 | +1.26% |
| Jun 02, 2026 | $32.24 | $30.72 | $1.52 | 1,998,952.0 | -0.25% |
| Jun 01, 2026 | $33.24 | $31.69 | $1.55 | 1,854,712.0 | -5.61% |
| May 29, 2026 | $36.18 | $33.28 | $2.90 | 2,459,987.0 | -4.91% |
| May 28, 2026 | $36.73 | $35.22 | $1.51 | 860,394.0 | -3.12% |
| May 27, 2026 | $37.34 | $35.67 | $1.67 | 938,780.0 | +1.25% |
| May 26, 2026 | $36.20 | $35.00 | $1.20 | 814,546.0 | +1.89% |
| May 22, 2026 | $36.73 | $35.01 | $1.72 | 583,591.0 | -0.84% |
| May 21, 2026 | $36.50 | $35.00 | $1.50 | 1,059,860.0 | -0.03% |
| May 20, 2026 | $36.19 | $34.00 | $2.19 | 1,271,699.0 | +6.02% |
| May 19, 2026 | $34.19 | $32.96 | $1.23 | 2,085,060.0 | -1.23% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $33.42 | $29.09 | $4.33 | 16,267,932.0 | -10.36% |
| May, 2026 | $42.20 | $28.03 | $14.17 | 33,574,453.0 | +17.93% |
| Apr, 2026 | $36.73 | $27.85 | $8.88 | 18,810,484.0 | -10.78% |
| Mar, 2026 | $35.09 | $28.53 | $6.56 | 20,565,342.0 | -9.73% |
| Feb, 2026 | $37.76 | $30.75 | $7.01 | 13,537,974.0 | +13.95% |
| Jan, 2026 | $37.11 | $30.17 | $6.94 | 13,807,415.0 | -11.29% |
Newamsterdam Pharma Company Nv Stock (NAMS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.20 | $32.85 | $8.35 | 20,058,148.0 | -15.88% |
| 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% |
1.27%
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):