Get the Stockscreener App
6.31
13.56%
-0.99
After Hours:
6.31
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 April 04, 2025, is $6.31.
- 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 $6.31 now.
- The 52-week high stock price for NAMSW is $16.75, representing a 165.45% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for NAMSW is $5.52, indicating a -12.52% decrease from the current share price, occurred on August 08, 2024.
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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $7.15 | $6.14 | $1.01 | 5,733.0 | -13.56% |
| Apr 03, 2025 | $7.30 | $7.30 | $0.00 | 1,500.0 | -0.27% |
| Apr 02, 2025 | $7.83 | $7.19 | $0.64 | 783.0 | +6.09% |
| Apr 01, 2025 | $8.42 | $6.90 | $1.52 | 4,199.0 | -23.25% |
| Mar 31, 2025 | $9.57 | $8.99 | $0.58 | 344.0 | -14.05% |
| Mar 28, 2025 | $12.24 | $10.38 | $1.86 | 502.0 | -7.84% |
| Mar 27, 2025 | $11.35 | $11.35 | $0.00 | 200.0 | -5.10% |
| Mar 25, 2025 | $11.96 | $11.96 | $0.00 | 112.0 | -4.40% |
| Mar 20, 2025 | $13.00 | $12.51 | $0.49 | 3,983.0 | +1.96% |
| Mar 19, 2025 | $12.54 | $12.18 | $0.36 | 775.0 | +0.16% |
| Mar 14, 2025 | $12.36 | $12.10 | $0.26 | 700.0 | -3.39% |
| Mar 13, 2025 | $12.68 | $12.68 | $0.00 | 122.0 | +1.68% |
| Mar 10, 2025 | $12.47 | $12.21 | $0.26 | 1,835.0 | +0.56% |
| Mar 07, 2025 | $12.70 | $11.84 | $0.86 | 2,662.0 | +1.22% |
| Mar 06, 2025 | $12.50 | $11.80 | $0.70 | 8,543.0 | +2.08% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $8.42 | $6.14 | $2.28 | 17,948.0 | -29.81% |
| 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% |
3.01%
Cap:
|
Volume (24h):