Get the Stockscreener App
9.34
1.08%
0.10
After Hours:
9.34
Newamsterdam Pharma Company N V Stock (NAMSW) Price History
The historical daily chart and data for Newamsterdam Pharma Company N V stock (NAMSW), show that the latest closing stock price as of May 05, 2025, is $9.34.
- Newamsterdam Pharma Company N V all-time high stock price is $16.75, occurred on November 13, 2024.
- The lowest Newamsterdam Pharma Company N V stock price recorded was $0.00 on December 18, 2023. Since then, Newamsterdam Pharma Company N V's stock price has risen over to $9.34 now.
- The 52-week high stock price for NAMSW is $16.75, representing a 79.34% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for NAMSW is $5.45, indicating a -41.65% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about NAMSW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $9.45 | $8.88 | $0.57 | 1,370.0 | +1.08% |
| May 02, 2025 | $9.30 | $8.90 | $0.40 | 1,340.0 | +0.11% |
| May 01, 2025 | $9.25 | $9.11 | $0.14 | 12,017.0 | -2.02% |
| Apr 30, 2025 | $9.42 | $7.92 | $1.50 | 4,424.0 | +11.22% |
| Apr 29, 2025 | $8.48 | $7.89 | $0.59 | 5,753.0 | -0.59% |
| Apr 28, 2025 | $8.53 | $8.00 | $0.53 | 11,853.0 | +6.77% |
| Apr 25, 2025 | $7.98 | $7.98 | $0.00 | 103.0 | +0.00% |
| Apr 24, 2025 | $8.09 | $7.76 | $0.33 | 4,138.0 | -4.77% |
| Apr 23, 2025 | $9.50 | $7.71 | $1.79 | 10,006.0 | +5.14% |
| Apr 22, 2025 | $8.00 | $7.41 | $0.59 | 2,875.0 | -3.51% |
| Apr 17, 2025 | $8.55 | $7.16 | $1.39 | 3,432.0 | +13.93% |
| Apr 16, 2025 | $7.25 | $7.25 | $0.00 | 626.0 | -3.33% |
| Apr 15, 2025 | $7.50 | $6.95 | $0.55 | 1,305.0 | -6.83% |
| Apr 14, 2025 | $8.10 | $6.30 | $1.80 | 2,334.0 | +18.21% |
| Apr 09, 2025 | $7.45 | $6.52 | $0.93 | 3,424.0 | +13.50% |
| Apr 08, 2025 | $6.50 | $6.00 | $0.50 | 1,999.0 | -0.17% |
Newamsterdam Pharma Company N V Stock (NAMSW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Newamsterdam Pharma Company N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NAMSW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Newamsterdam Pharma Company N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Newamsterdam Pharma Company N V Stock (NAMSW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.45 | $8.88 | $0.57 | 16,097.0 | -0.85% |
| Apr, 2025 | $9.50 | $5.45 | $4.05 | 65,520.0 | +4.78% |
| Mar, 2025 | $13.50 | $8.99 | $4.51 | 57,876.0 | -15.19% |
| Feb, 2025 | $10.60 | $7.50 | $3.10 | 57,008.0 | -6.11% |
| Jan, 2025 | $15.30 | $9.53 | $5.77 | 21,359.0 | -20.77% |
Newamsterdam Pharma Company N V Stock (NAMSW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.32 | $7.00 | $8.32 | 100,418.0 | +53.31% |
| Nov, 2024 | $16.75 | $7.80 | $8.95 | 271,629.0 | +4.14% |
| Oct, 2024 | $9.95 | $7.00 | $2.95 | 62,794.0 | +24.29% |
| Sep, 2024 | $8.59 | $6.10 | $2.49 | 27,684.0 | +2.34% |
| Aug, 2024 | $9.89 | $5.52 | $4.37 | 79,050.0 | +1.48% |
| Jul, 2024 | $11.18 | $5.53 | $5.65 | 83,552.0 | -22.71% |
| Jun, 2024 | $11.10 | $7.36 | $3.74 | 120,621.0 | +10.38% |
| May, 2024 | $11.50 | $7.55 | $3.95 | 33,143.0 | -18.81% |
| Apr, 2024 | $11.92 | $9.00 | $2.92 | 42,476.0 | -11.87% |
| Mar, 2024 | $12.94 | $9.61 | $3.33 | 412,551.0 | +2.32% |
| Feb, 2024 | $14.24 | $7.58 | $6.66 | 182,233.0 | +15.40% |
| Jan, 2024 | $14.67 | $2.92 | $11.75 | 571,420.0 | +198.72% |
Newamsterdam Pharma Company N V Stock (NAMSW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.13 | $2.60 | $0.53 | 17,507.0 | +0.00% |
0.39%
3.66%
Cap:
|
Volume (24h):