Get the Stockscreener App
32.86
2.02%
0.65
After Hours:
32.86
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 October 08, 2025, is $32.86.
- Newamsterdam Pharma Company Nv all-time high stock price is $34.62, occurred on October 06, 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 483.39% to $32.86 now.
- The 52-week high stock price for NAMS is $34.62, representing a 5.36% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for NAMS is $14.06, indicating a -57.21% 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 |
|---|---|---|---|---|---|
| Oct 08, 2025 | $33.28 | $31.69 | $1.59 | 672,399.0 | +2.02% |
| Oct 07, 2025 | $32.87 | $31.49 | $1.38 | 723,828.0 | -0.83% |
| Oct 06, 2025 | $34.62 | $31.00 | $3.62 | 2,134,919.0 | +5.90% |
| Oct 03, 2025 | $31.81 | $30.42 | $1.39 | 966,020.0 | -0.10% |
| Oct 02, 2025 | $30.80 | $29.44 | $1.36 | 1,307,041.0 | +4.56% |
| Oct 01, 2025 | $29.70 | $28.19 | $1.50 | 839,047.0 | +3.23% |
| Sep 30, 2025 | $28.87 | $27.14 | $1.73 | 1,266,195.0 | +3.34% |
| Sep 29, 2025 | $28.91 | $27.39 | $1.52 | 1,007,064.0 | -3.44% |
| Sep 26, 2025 | $28.61 | $26.00 | $2.61 | 755,946.0 | +8.41% |
| Sep 25, 2025 | $27.12 | $25.69 | $1.43 | 555,393.0 | -1.76% |
| Sep 24, 2025 | $27.21 | $26.35 | $0.86 | 597,364.0 | +0.34% |
| Sep 23, 2025 | $27.21 | $26.52 | $0.69 | 405,209.0 | -1.40% |
| Sep 22, 2025 | $27.34 | $25.91 | $1.43 | 711,971.0 | +1.35% |
| Sep 19, 2025 | $26.88 | $26.22 | $0.66 | 1,314,247.0 | -0.15% |
| Sep 18, 2025 | $26.75 | $24.95 | $1.80 | 756,011.0 | +9.15% |
| Sep 17, 2025 | $25.32 | $24.36 | $0.96 | 509,196.0 | -0.12% |
| Sep 16, 2025 | $24.78 | $23.59 | $1.19 | 530,046.0 | +1.66% |
| Sep 15, 2025 | $24.50 | $23.05 | $1.45 | 805,254.0 | -0.29% |
| Sep 12, 2025 | $26.67 | $24.19 | $2.48 | 1,183,970.0 | -9.06% |
| Sep 11, 2025 | $27.35 | $25.55 | $1.80 | 2,254,813.0 | -1.12% |
| Sep 10, 2025 | $27.03 | $26.00 | $1.03 | 1,158,119.0 | +1.13% |
| Sep 09, 2025 | $26.86 | $24.81 | $2.05 | 1,163,126.0 | +6.02% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $34.62 | $28.19 | $6.43 | 7,315,653.0 | +15.54% |
| 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% |
2.05%
4.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):