Get the Stockscreener App
21.28
2.43%
-0.53
After Hours:
21.28
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 August 01, 2025, is $21.28.
- Newamsterdam Pharma Company Nv all-time high stock price is $27.29, occurred on December 11, 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 277.80% to $21.28 now.
- The 52-week high stock price for NAMS is $27.29, representing a 28.24% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for NAMS is $14.06, indicating a -33.93% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $22.01 | $21.14 | $0.875 | 537,520.0 | -2.43% |
| Jul 31, 2025 | $22.88 | $21.56 | $1.32 | 635,511.0 | -2.76% |
| Jul 30, 2025 | $23.59 | $21.55 | $2.04 | 1,168,469.0 | -1.54% |
| Jul 29, 2025 | $23.76 | $22.47 | $1.29 | 645,210.0 | -2.73% |
| Jul 28, 2025 | $24.18 | $23.36 | $0.82 | 556,255.0 | -0.76% |
| Jul 25, 2025 | $23.80 | $22.79 | $1.02 | 727,616.0 | +0.90% |
| Jul 24, 2025 | $24.06 | $22.88 | $1.18 | 782,176.0 | -2.46% |
| Jul 23, 2025 | $24.18 | $23.82 | $0.3646 | 415,355.0 | +4.58% |
| Jul 22, 2025 | $22.98 | $22.00 | $0.98 | 1,130,872.0 | +1.64% |
| Jul 21, 2025 | $23.04 | $22.17 | $0.87 | 881,104.0 | +1.62% |
| Jul 18, 2025 | $22.62 | $21.75 | $0.875 | 951,534.0 | +1.00% |
| Jul 17, 2025 | $22.10 | $20.53 | $1.57 | 599,934.0 | +5.07% |
| Jul 16, 2025 | $21.61 | $20.88 | $0.73 | 431,446.0 | -0.48% |
| Jul 15, 2025 | $22.58 | $21.00 | $1.58 | 445,146.0 | -5.19% |
| Jul 14, 2025 | $22.75 | $21.01 | $1.74 | 1,019,870.0 | +2.92% |
| Jul 11, 2025 | $22.13 | $21.25 | $0.88 | 679,035.0 | -2.18% |
| Jul 10, 2025 | $22.15 | $21.45 | $0.695 | 739,528.0 | +1.76% |
| Jul 09, 2025 | $22.00 | $20.20 | $1.80 | 1,437,861.0 | +8.09% |
| Jul 08, 2025 | $20.27 | $19.28 | $0.99 | 832,268.0 | +2.88% |
| Jul 07, 2025 | $19.85 | $19.22 | $0.63 | 706,920.0 | -1.96% |
| Jul 03, 2025 | $20.05 | $18.70 | $1.35 | 666,631.0 | +4.69% |
| Jul 02, 2025 | $19.13 | $18.07 | $1.05 | 1,232,963.0 | +4.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $22.01 | $21.14 | $0.875 | 537,520.0 | +0.00% |
| Jul, 2025 | $24.18 | $17.97 | $6.21 | 17,788,043.0 | +17.50% |
| 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% |
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% |
0.93%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):