Get the Stockscreener App
24.66
0.96%
-0.24
After Hours:
24.66
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 November 18, 2024, is $24.66.
- Newamsterdam Pharma Company Nv all-time high stock price is $26.35, occurred on January 25, 2024.
- 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 337.81% to $24.66 now.
- The 52-week high stock price for NAMS is $26.35, representing a 6.85% increase from the current share price, occurred on January 25, 2024.
- The 52-week low stock price for NAMS is $8.90, indicating a -63.91% decrease from the current share price, occurred on December 08, 2023.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $25.32 | $24.10 | $1.22 | 1,133,310.0 | -0.96% |
| Nov 15, 2024 | $25.16 | $24.50 | $0.66 | 891,907.0 | -0.28% |
| Nov 14, 2024 | $25.14 | $24.40 | $0.745 | 835,519.0 | +1.50% |
| Nov 13, 2024 | $25.13 | $24.23 | $0.90 | 430,091.0 | -0.65% |
| Nov 12, 2024 | $24.87 | $24.36 | $0.51 | 624,484.0 | +0.69% |
| Nov 11, 2024 | $24.86 | $23.91 | $0.955 | 534,901.0 | +1.95% |
| Nov 08, 2024 | $24.33 | $22.51 | $1.82 | 597,365.0 | +6.54% |
| Nov 07, 2024 | $22.87 | $21.77 | $1.10 | 266,209.0 | +3.95% |
| Nov 06, 2024 | $22.34 | $18.98 | $3.36 | 1,060,996.0 | +13.73% |
| Nov 05, 2024 | $19.20 | $17.61 | $1.59 | 285,481.0 | +6.21% |
| Nov 04, 2024 | $18.53 | $17.15 | $1.38 | 159,229.0 | +1.18% |
| Nov 01, 2024 | $17.87 | $16.51 | $1.36 | 659,610.0 | +4.70% |
| Oct 31, 2024 | $18.32 | $16.78 | $1.54 | 402,793.0 | -5.44% |
| Oct 30, 2024 | $19.04 | $17.82 | $1.22 | 200,940.0 | -5.11% |
| Oct 29, 2024 | $19.17 | $18.51 | $0.66 | 160,034.0 | -0.84% |
| Oct 28, 2024 | $19.30 | $18.70 | $0.595 | 214,691.0 | +0.21% |
| Oct 25, 2024 | $19.19 | $18.75 | $0.44 | 124,414.0 | +1.22% |
| Oct 24, 2024 | $19.93 | $18.83 | $1.10 | 211,601.0 | -2.28% |
| Oct 23, 2024 | $19.64 | $18.31 | $1.33 | 321,294.0 | +2.01% |
| Oct 22, 2024 | $19.34 | $18.72 | $0.62 | 146,447.0 | -0.53% |
| Oct 21, 2024 | $19.19 | $18.87 | $0.3186 | 58,574.0 | -1.25% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $25.32 | $16.51 | $8.81 | 8,591,483.0 | +44.89% |
| 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% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):