Get the Stockscreener App
13.00
0.00%
0.00
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 September 17, 2025, is $13.00.
- 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 $13.00 now.
- The 52-week high stock price for NAMSW is $16.75, representing a 28.85% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for NAMSW is $5.45, indicating a -58.08% 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 |
|---|---|---|---|---|---|
| Sep 17, 2025 | $14.00 | $13.00 | $1.00 | 3,573.0 | +0.00% |
| Sep 16, 2025 | $13.00 | $13.00 | $0.00 | 183.0 | +2.44% |
| Sep 15, 2025 | $12.89 | $12.69 | $0.20 | 315.0 | -6.35% |
| Sep 12, 2025 | $14.50 | $13.55 | $0.95 | 4,722.0 | -6.42% |
| Sep 11, 2025 | $14.48 | $14.24 | $0.24 | 8,521.0 | -5.05% |
| Sep 09, 2025 | $15.25 | $13.33 | $1.92 | 9,545.0 | +12.80% |
| Sep 08, 2025 | $13.52 | $13.52 | $0.00 | 150.0 | -12.72% |
| Sep 05, 2025 | $15.49 | $15.07 | $0.42 | 910.0 | +10.80% |
| Sep 04, 2025 | $13.98 | $13.02 | $0.96 | 500.0 | +0.43% |
| Sep 03, 2025 | $14.41 | $13.17 | $1.24 | 16,598.0 | +3.88% |
| Sep 02, 2025 | $13.45 | $13.40 | $0.05 | 621.0 | +5.76% |
| Aug 29, 2025 | $12.67 | $12.67 | $0.00 | 200.0 | -2.91% |
| Aug 28, 2025 | $13.68 | $13.05 | $0.63 | 450.0 | -1.14% |
| Aug 27, 2025 | $14.42 | $13.20 | $1.22 | 1,930.0 | -3.08% |
| Aug 26, 2025 | $14.12 | $13.62 | $0.50 | 4,661.0 | -1.86% |
| Aug 22, 2025 | $14.46 | $13.70 | $0.7669 | 1,350.0 | +3.24% |
| Aug 21, 2025 | $13.44 | $12.87 | $0.5721 | 3,952.0 | -0.14% |
| Aug 20, 2025 | $13.46 | $13.46 | $0.00 | 140.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $15.49 | $12.69 | $2.80 | 49,211.0 | +2.60% |
| Aug, 2025 | $14.46 | $10.23 | $4.23 | 52,034.0 | +21.71% |
| Jul, 2025 | $13.30 | $8.41 | $4.89 | 109,705.0 | +30.12% |
| Jun, 2025 | $10.78 | $7.80 | $2.98 | 119,444.0 | +3.09% |
| May, 2025 | $9.70 | $7.16 | $2.54 | 31,657.0 | -17.62% |
| 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% |
0.62%
0.57%
Cap:
|
Volume (24h):