Menu

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

20.00 -0.30 (-1.48%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 20.32 20.50 19.74 20.00 59,976 -0.30(-1.48%)
Jul 02, 2024 20.41 20.63 19.90 20.30 53,542 -0.28(-1.36%)
Jul 01, 2024 19.44 20.58 19.05 20.58 70,969 +1.37(+7.13%)
Jun 28, 2024 19.40 20.00 19.17 19.21 388,974 -0.33(-1.69%)
Jun 27, 2024 20.00 20.00 19.15 19.54 85,517 -0.21(-1.06%)
Jun 26, 2024 19.49 20.33 19.40 19.75 309,466 +0.08(+0.41%)
Jun 25, 2024 19.64 20.19 19.44 19.67 191,829 +0.04(+0.20%)
Jun 24, 2024 18.35 20.00 18.22 19.63 217,259 +1.61(+8.93%)
Jun 21, 2024 17.48 18.50 16.89 18.02 191,165 +0.79(+4.59%)
Jun 20, 2024 17.30 17.61 17.00 17.23 200,597 +0.12(+0.70%)
Jun 18, 2024 17.77 18.45 16.62 17.11 170,471 -0.73(-4.09%)
Jun 17, 2024 19.05 19.05 17.75 17.84 87,378 -1.35(-7.03%)
Jun 14, 2024 19.24 19.94 18.90 19.19 75,625 -0.25(-1.29%)
Jun 13, 2024 19.91 20.33 19.23 19.44 46,970 -0.36(-1.82%)
Jun 12, 2024 20.26 20.50 19.66 19.80 375,380 -0.06(-0.30%)
Jun 11, 2024 19.87 20.36 19.55 19.86 343,573 +0.18(+0.91%)
Jun 10, 2024 19.10 19.83 19.10 19.68 65,693 +0.38(+1.97%)
Jun 07, 2024 19.52 19.71 19.06 19.30 56,948 -0.30(-1.53%)
Jun 06, 2024 19.38 19.96 18.93 19.60 175,779 +0.38(+1.98%)
Jun 05, 2024 19.05 19.22 18.77 19.22 51,759 +0.36(+1.91%)
Jun 04, 2024 18.92 18.99 18.62 18.86 86,750 -0.06(-0.32%)
Jun 03, 2024 19.17 20.16 18.70 18.92 107,177 +0.17(+0.91%)
May 31, 2024 18.67 19.62 18.15 18.75 547,724 +0.23(+1.24%)
May 30, 2024 18.98 19.32 18.41 18.52 92,903 -0.46(-2.42%)
May 29, 2024 19.45 19.79 18.87 18.98 103,242 -0.43(-2.22%)
May 28, 2024 19.17 19.72 18.46 19.41 236,777 +0.59(+3.13%)
May 24, 2024 19.11 20.33 18.51 18.82 131,706 -0.28(-1.47%)
May 23, 2024 19.85 20.17 19.04 19.10 35,045 -0.48(-2.45%)
May 22, 2024 19.33 20.07 19.10 19.58 139,267 +0.10(+0.51%)
May 21, 2024 19.59 20.21 19.01 19.48 53,484 -0.36(-1.81%)
May 20, 2024 20.35 20.35 19.61 19.84 79,074 -0.25(-1.24%)
May 17, 2024 19.99 20.23 19.59 20.09 145,782 +0.04(+0.20%)
May 16, 2024 20.05 20.45 19.79 20.05 188,087 +0.24(+1.21%)
May 15, 2024 20.50 21.09 19.55 19.81 244,051 -0.69(-3.37%)
May 14, 2024 20.58 21.41 20.32 20.50 134,715 +0.29(+1.43%)
May 13, 2024 21.61 22.23 20.18 20.21 107,664 -1.22(-5.69%)
May 10, 2024 21.81 21.95 21.05 21.43 78,305 -0.43(-1.97%)
May 09, 2024 21.51 22.13 21.31 21.86 89,961 +0.07(+0.32%)
May 08, 2024 21.90 22.48 21.74 21.79 36,285 -0.41(-1.85%)
May 07, 2024 21.84 22.36 21.25 22.20 97,022 +0.34(+1.56%)
May 06, 2024 22.00 22.72 21.46 21.86 75,936 +0.04(+0.18%)
May 03, 2024 21.70 22.79 21.35 21.82 144,688 -0.75(-3.32%)
May 02, 2024 22.06 23.01 22.02 22.57 136,067 +0.60(+2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.