Get the Stockscreener App
29.64
2.98%
-0.91
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 July 24, 2026, is $29.64.
- Newamsterdam Pharma Company Nv all-time high stock price is $42.20, occurred on May 11, 2026.
- 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 426.22% to $29.64 now.
- The 52-week high stock price for NAMS is $42.20, representing a 42.39% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for NAMS is $21.14, indicating a -28.69% decrease from the current share price, occurred on August 01, 2025.
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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $31.17 | $29.61 | $1.56 | 1,092,530.0 | -2.98% |
| Jul 23, 2026 | $31.31 | $30.14 | $1.17 | 872,013.0 | -3.63% |
| Jul 22, 2026 | $32.62 | $31.21 | $1.41 | 701,940.0 | -1.98% |
| Jul 21, 2026 | $32.44 | $29.67 | $2.77 | 1,696,313.0 | +9.00% |
| Jul 20, 2026 | $32.19 | $29.55 | $2.63 | 1,638,429.0 | -6.34% |
| Jul 17, 2026 | $32.09 | $30.70 | $1.39 | 704,410.0 | +2.03% |
| Jul 16, 2026 | $33.23 | $31.01 | $2.21 | 1,026,601.0 | -2.91% |
| Jul 15, 2026 | $33.91 | $31.62 | $2.29 | 1,031,353.0 | -3.94% |
| Jul 14, 2026 | $34.23 | $33.01 | $1.22 | 605,247.0 | +0.03% |
| Jul 13, 2026 | $34.97 | $33.24 | $1.73 | 458,115.0 | -5.62% |
| Jul 10, 2026 | $36.17 | $34.15 | $2.02 | 564,234.0 | -1.84% |
| Jul 09, 2026 | $36.30 | $35.25 | $1.05 | 884,099.0 | +0.25% |
| Jul 08, 2026 | $37.31 | $35.02 | $2.29 | 654,693.0 | -3.14% |
| Jul 07, 2026 | $37.37 | $34.27 | $3.10 | 958,652.0 | +5.99% |
| Jul 06, 2026 | $36.14 | $33.81 | $2.33 | 932,485.0 | +0.20% |
| Jul 02, 2026 | $36.34 | $33.87 | $2.47 | 1,202,489.0 | -0.97% |
| Jul 01, 2026 | $35.40 | $34.06 | $1.34 | 894,819.0 | +3.78% |
| Jun 30, 2026 | $34.73 | $33.58 | $1.15 | 1,077,232.0 | +0.06% |
| Jun 29, 2026 | $34.03 | $32.58 | $1.45 | 1,208,188.0 | +1.90% |
| Jun 26, 2026 | $33.41 | $31.56 | $1.85 | 1,552,241.0 | +4.76% |
| Jun 25, 2026 | $33.09 | $31.72 | $1.37 | 1,697,326.0 | -2.76% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $37.37 | $29.55 | $7.81 | 17,010,952.0 | -12.54% |
| Jun, 2026 | $34.73 | $29.09 | $5.63 | 27,118,264.0 | +0.62% |
| May, 2026 | $42.20 | $28.03 | $14.17 | 33,574,453.0 | +17.93% |
| Apr, 2026 | $36.73 | $27.85 | $8.88 | 18,810,484.0 | -10.78% |
| Mar, 2026 | $35.09 | $28.53 | $6.56 | 20,565,342.0 | -9.73% |
| Feb, 2026 | $37.76 | $30.75 | $7.01 | 13,537,974.0 | +13.95% |
| Jan, 2026 | $37.11 | $30.17 | $6.94 | 13,807,415.0 | -11.29% |
Newamsterdam Pharma Company Nv Stock (NAMS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.20 | $32.85 | $8.35 | 20,058,148.0 | -15.88% |
| Nov, 2025 | $42.00 | $34.50 | $7.50 | 19,442,941.0 | +8.83% |
| Oct, 2025 | $41.47 | $28.19 | $13.28 | 29,079,705.0 | +33.44% |
| Sep, 2025 | $28.91 | $23.05 | $5.86 | 20,754,256.0 | +18.25% |
| Aug, 2025 | $25.90 | $21.14 | $4.77 | 16,247,638.0 | +10.27% |
| Jul, 2025 | $24.18 | $17.97 | $6.21 | 17,250,523.0 | +20.43% |
| Jun, 2025 | $22.25 | $17.63 | $4.62 | 21,094,576.0 | +0.00% |
| May, 2025 | $20.91 | $16.79 | $4.12 | 14,465,923.0 | -5.33% |
| Apr, 2025 | $20.45 | $14.06 | $6.39 | 19,328,721.0 | -6.55% |
| Mar, 2025 | $24.51 | $19.54 | $4.97 | 24,193,414.0 | -2.52% |
| Feb, 2025 | $22.28 | $17.18 | $5.10 | 12,244,905.0 | -5.79% |
| Jan, 2025 | $26.80 | $20.40 | $6.40 | 13,697,781.0 | -13.27% |
Newamsterdam Pharma Company Nv Stock (NAMS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.29 | $17.61 | $9.68 | 25,601,140.0 | +28.97% |
| Nov, 2024 | $25.32 | $16.51 | $8.81 | 14,795,653.0 | +16.63% |
| 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% |
0.46%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):