NewAmsterdam Pharma Company N.V. - Ordinary Shares (NAMS)

27.42
-0.13 (-0.47%)
NASDAQ· Last Trade: Aug 6th, 1:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NewAmsterdam Pharma Company N.V. - Ordinary Shares (NAMS)

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202627.3327.8425.7427.421,652,56727.42
8/04/202627.8228.0627.0027.551,080,43427.55
8/03/202627.6727.8926.9127.491,012,54127.49
7/31/202628.3728.7627.3127.79956,63327.79
7/30/202627.9328.7226.9928.46611,37028.46
7/29/202628.2529.1327.4427.911,301,20827.91
7/28/202630.0630.2827.8127.98890,48427.98
7/27/202630.1131.2930.1030.22948,74230.22
7/24/202630.8731.1729.6129.641,093,34629.64
7/23/202630.6631.3130.1430.55872,01430.55
7/22/202631.8832.6331.2131.70702,04531.70
7/21/202630.4532.4429.6732.341,696,53832.34
7/20/202631.7332.1929.5529.671,638,53329.67
7/17/202630.7332.0930.7031.68704,41131.68
7/16/202631.9533.2331.0131.051,026,61231.05
7/15/202633.1633.9131.6231.981,031,49531.98
7/14/202633.3134.2333.0133.29637,69233.29
7/13/202634.7834.9733.2433.28484,00233.28
7/10/202636.0136.1734.1535.26564,26435.26
7/09/202635.8236.3035.2535.92884,10535.92
7/08/202636.6637.3135.0235.83716,99135.83
7/07/202635.3637.3734.2736.99958,71236.99
7/06/202634.8536.1433.8134.90932,48534.90
7/02/202635.2736.3433.8734.831,202,51534.83
7/01/202634.3335.4034.0635.17894,81935.17
6/30/202634.5934.7333.5833.891,077,36433.89
6/29/202633.5034.0332.5833.871,293,61733.87
6/26/202631.5633.4131.5633.241,580,20233.24
6/25/202632.7833.0931.7231.731,737,92031.73
6/24/202631.5533.0431.5032.631,235,98032.63
6/23/202630.5831.4930.3131.40999,83231.40
6/22/202630.1330.9529.7030.822,032,44030.82
6/18/202631.2131.2529.6429.831,250,18429.83
6/17/202630.2030.9129.7530.15954,29930.15
6/16/202630.5531.5529.0930.191,156,63630.19
6/15/202631.0331.4830.4530.60694,95330.60
6/12/202630.3731.5230.0030.40673,54130.40
6/11/202629.3530.4329.1330.262,053,07030.26
6/10/202630.0431.1329.2929.33861,00329.33
6/09/202631.4632.0429.6130.381,114,40130.38
6/08/202631.8632.6230.8130.95512,94930.95
6/05/202632.4033.2630.9031.521,108,37431.52
6/04/202632.1433.4232.1232.671,457,53532.67
6/03/202631.6932.4631.3232.111,698,74332.11
6/02/202631.6032.2430.7231.711,998,95331.71
6/01/202633.1233.2431.6931.791,854,82331.79
5/29/20260.0036.1833.2833.682,460,09233.68
5/28/202636.4236.7335.2235.42894,81435.42
5/27/202635.9937.3435.6736.56938,78136.56
5/26/202635.8836.2035.0036.11814,54836.11
5/22/202635.8636.7335.0135.44583,59135.44
5/21/202635.0636.5035.0035.741,059,86035.74
5/20/202634.0936.1934.0035.751,271,75035.75
5/19/202633.8934.1932.9633.722,085,23533.72
5/18/202635.9736.1333.4534.141,960,06034.14
5/15/202636.6336.6335.0835.441,132,49735.44
5/14/202637.5537.8336.2436.881,297,91336.88
5/13/202638.3638.8736.9637.751,749,73837.75
5/12/202639.6339.7438.2838.892,148,91138.89
5/11/202637.7442.2037.6239.593,163,00639.59
5/08/202634.8541.1734.8538.734,805,88538.73
5/07/202633.0435.3531.1234.852,500,28734.85
5/06/202630.0331.0729.8630.991,053,58330.99