Get the Stockscreener App
20.62
3.05%
0.61
After Hours:
20.62
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 October 15, 2026, is $20.62.
- 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 266.08% to $20.62 now.
- The 52-week high stock price for NAMS is $42.20, representing a 104.68% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for NAMS is $19.58, indicating a -5.04% decrease from the current share price, occurred on October 14, 2026.
- The closing price of Newamsterdam Pharma Company Nv (NAMS) stock in the beginning of 2025 was $25.96. The stock closed the year at $35.08, a gain of over 35.13% for the year.
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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $21.12 | $20.21 | $0.91 | 881,933.0 | +3.05% |
| Oct 14, 2026 | $20.75 | $19.58 | $1.17 | 2,191,316.0 | -0.89% |
| Oct 13, 2026 | $21.34 | $20.04 | $1.30 | 989,724.0 | -4.99% |
| Oct 12, 2026 | $21.97 | $21.04 | $0.93 | 812,291.0 | -1.51% |
| Oct 09, 2026 | $21.79 | $21.02 | $0.77 | 1,265,995.0 | +1.48% |
| Oct 08, 2026 | $22.13 | $20.91 | $1.22 | 1,665,053.0 | -3.93% |
| Oct 07, 2026 | $22.72 | $21.85 | $0.87 | 1,378,849.0 | -0.63% |
| Oct 06, 2026 | $23.11 | $21.44 | $1.67 | 1,266,308.0 | -2.32% |
| Oct 05, 2026 | $23.34 | $22.23 | $1.11 | 1,182,352.0 | -1.72% |
| Oct 02, 2026 | $24.75 | $22.67 | $2.08 | 1,548,923.0 | -3.97% |
| Oct 01, 2026 | $24.84 | $24.06 | $0.775 | 1,628,338.0 | -0.66% |
| Sep 30, 2026 | $25.12 | $23.96 | $1.16 | 2,270,418.0 | +2.14% |
| Sep 29, 2026 | $24.54 | $23.26 | $1.28 | 1,074,575.0 | +0.98% |
| Sep 28, 2026 | $24.21 | $22.25 | $1.96 | 2,056,742.0 | +4.43% |
| Sep 25, 2026 | $22.96 | $22.35 | $0.61 | 1,135,992.0 | -0.70% |
| Sep 24, 2026 | $23.19 | $21.95 | $1.24 | 1,824,093.0 | +0.26% |
| Sep 23, 2026 | $23.32 | $22.08 | $1.24 | 2,265,377.0 | -2.74% |
| Sep 22, 2026 | $23.73 | $22.13 | $1.60 | 2,869,259.0 | +3.28% |
| Sep 21, 2026 | $23.20 | $21.68 | $1.52 | 3,528,907.0 | +0.40% |
| Sep 18, 2026 | $22.50 | $21.29 | $1.21 | 2,076,354.0 | +2.55% |
| Sep 17, 2026 | $23.11 | $21.45 | $1.66 | 2,310,426.0 | +3.54% |
| Sep 16, 2026 | $22.15 | $21.02 | $1.13 | 1,234,158.0 | +0.09% |
| Sep 15, 2026 | $22.62 | $21.08 | $1.54 | 1,729,021.0 | -5.37% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $24.84 | $19.58 | $5.26 | 14,811,082.0 | -15.21% |
| Sep, 2026 | $26.19 | $21.02 | $5.17 | 38,810,359.0 | -4.03% |
| Aug, 2026 | $28.97 | $24.80 | $4.17 | 24,214,671.0 | -8.82% |
| Jul, 2026 | $37.37 | $26.99 | $10.38 | 20,626,775.0 | -18.00% |
| 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% |
3.87%
2.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):