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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	31.52	32.10	29.50	29.72	1,003,119	-1.74(-5.53%)
Apr 23, 2026	31.88	33.27	31.30	31.46	522,367	-0.48(-1.50%)
Apr 22, 2026	32.90	33.00	31.59	31.94	1,652,673	-0.54(-1.66%)
Apr 21, 2026	33.70	34.17	32.29	32.48	942,446	-1.34(-3.96%)
Apr 20, 2026	34.66	35.28	33.69	33.82	438,346	-0.86(-2.48%)
Apr 17, 2026	34.10	34.95	33.57	34.68	649,125	+1.48(+4.46%)
Apr 16, 2026	34.01	34.31	32.87	33.20	798,368	-0.81(-2.38%)
Apr 15, 2026	34.59	34.75	33.26	34.01	742,772	-0.43(-1.25%)
Apr 14, 2026	36.35	36.73	34.32	34.44	1,620,060	-1.81(-4.99%)
Apr 13, 2026	34.59	36.29	34.22	36.25	724,155	+1.49(+4.29%)
Apr 10, 2026	35.44	35.44	34.54	34.76	547,257	-0.31(-0.88%)
Apr 09, 2026	33.90	35.35	33.50	35.07	426,333	+1.06(+3.12%)
Apr 08, 2026	35.00	35.00	33.27	34.01	954,650	+0.10(+0.29%)
Apr 07, 2026	33.96	34.25	32.88	33.91	1,034,158	-0.21(-0.62%)
Apr 06, 2026	32.88	34.42	32.47	34.12	1,129,424	+1.13(+3.43%)
Apr 02, 2026	31.65	33.23	31.61	32.99	725,311	+0.18(+0.55%)
Apr 01, 2026	32.61	33.42	31.53	32.81	995,475	+0.80(+2.50%)
Mar 31, 2026	29.85	32.32	29.44	32.01	1,466,844	+2.68(+9.14%)
Mar 30, 2026	30.11	30.66	29.07	29.33	505,156	-0.65(-2.17%)
Mar 27, 2026	30.96	31.26	29.92	29.98	745,541	-1.27(-4.06%)
Mar 26, 2026	30.96	32.15	30.48	31.25	493,523	+0.24(+0.77%)
Mar 25, 2026	30.97	32.04	30.52	31.01	740,820	+0.95(+3.16%)
Mar 24, 2026	29.71	30.66	28.98	30.06	644,886	+0.05(+0.17%)
Mar 23, 2026	29.53	30.53	28.81	30.01	789,910	+1.07(+3.70%)
Mar 20, 2026	30.16	31.41	28.89	28.94	909,348	-1.52(-4.99%)
Mar 19, 2026	29.04	30.68	29.04	30.46	1,211,049	+1.02(+3.46%)
Mar 18, 2026	30.25	30.29	28.90	29.44	945,865	-1.16(-3.79%)
Mar 17, 2026	29.94	31.01	29.62	30.60	617,001	+0.81(+2.72%)
Mar 16, 2026	29.01	29.86	28.71	29.79	1,100,599	+1.17(+4.09%)
Mar 13, 2026	30.05	30.74	28.53	28.62	965,087	-1.20(-4.02%)
Mar 12, 2026	30.82	31.71	29.69	29.82	516,758	-1.53(-4.88%)
Mar 11, 2026	30.71	31.57	29.99	31.35	605,342	+0.08(+0.26%)
Mar 10, 2026	30.81	31.39	29.54	31.27	1,016,201	+0.50(+1.62%)
Mar 09, 2026	29.69	30.80	29.35	30.77	761,265	+0.91(+3.05%)
Mar 06, 2026	29.45	30.43	29.00	29.86	1,042,025	-0.28(-0.93%)
Mar 05, 2026	30.63	30.63	29.65	30.14	1,341,053	-1.04(-3.34%)
Mar 04, 2026	30.40	31.59	30.12	31.18	883,667	+0.77(+2.55%)
Mar 03, 2026	32.00	32.65	30.20	30.41	1,340,331	-2.42(-7.39%)
Mar 02, 2026	34.69	35.09	32.43	32.83	1,963,985	-2.63(-7.42%)
Feb 27, 2026	33.41	35.71	33.41	35.46	697,819	+1.18(+3.44%)
Feb 26, 2026	35.00	35.00	33.24	34.28	900,937	-0.73(-2.09%)
Feb 25, 2026	36.13	36.88	34.56	35.01	655,769	-1.00(-2.78%)
Feb 24, 2026	36.11	36.61	35.42	36.01	758,665	-0.16(-0.44%)
Feb 23, 2026	34.89	36.26	34.57	36.17	796,597	+0.59(+1.66%)
Feb 20, 2026	34.38	36.00	34.00	35.58	796,235	+0.95(+2.74%)
Feb 19, 2026	35.56	35.77	33.51	34.63	1,071,631	-1.13(-3.16%)
Feb 18, 2026	35.29	37.76	34.95	35.76	853,298	+0.52(+1.48%)
Feb 17, 2026	35.26	35.55	34.47	35.24	470,539	+0.61(+1.76%)
Feb 13, 2026	35.22	35.82	34.29	34.63	887,319	-0.23(-0.66%)
Feb 12, 2026	34.26	35.62	34.10	34.86	443,938	+0.62(+1.81%)
Feb 11, 2026	35.11	35.11	33.14	34.24	567,951	-0.65(-1.86%)
Feb 10, 2026	34.95	35.61	34.58	34.89	568,753	-0.11(-0.31%)
Feb 09, 2026	34.37	35.22	33.40	35.00	503,095	+0.70(+2.04%)
Feb 06, 2026	32.78	34.74	32.15	34.30	537,092	+2.24(+6.99%)
Feb 05, 2026	32.49	33.12	31.77	32.06	1,382,679	-0.92(-2.79%)
Feb 04, 2026	33.37	33.80	31.97	32.98	598,243	-0.01(-0.03%)
Feb 03, 2026	31.74	33.09	31.24	32.99	612,741	+1.42(+4.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.