Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

19.40 -0.04 (-0.21%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 13.45 13.91 11.00 13.38 440,922 -4.34(-24.48%)
Jan 30, 2023 16.56 18.50 15.87 17.71 39,636 +1.43(+8.78%)
Jan 27, 2023 12.94 18.70 12.94 16.28 135,221 +2.72(+20.06%)
Jan 26, 2023 11.30 14.63 11.17 13.56 71,746 +2.26(+20.00%)
Jan 25, 2023 10.00 11.83 9.900 11.30 52,303 +1.40(+14.14%)
Jan 24, 2023 10.20 10.30 9.760 9.900 23,028 +0.10(+1.02%)
Jan 23, 2023 10.50 10.50 9.750 9.800 53,001 -0.30(-2.97%)
Jan 20, 2023 9.990 10.47 9.600 10.10 52,345 +0.41(+4.23%)
Jan 19, 2023 9.560 9.930 9.500 9.690 46,853 -0.06(-0.62%)
Jan 18, 2023 10.00 11.02 9.500 9.750 103,249 -0.12(-1.22%)
Jan 17, 2023 10.04 10.61 9.665 9.870 58,505 -0.35(-3.42%)
Jan 13, 2023 11.46 11.91 10.04 10.22 47,687 -0.48(-4.49%)
Jan 12, 2023 11.08 11.57 10.64 10.70 36,759 -0.51(-4.55%)
Jan 11, 2023 11.20 11.75 11.20 11.21 31,860 +0.01(+0.09%)
Jan 10, 2023 11.85 12.60 11.20 11.20 37,242 -0.31(-2.69%)
Jan 09, 2023 11.44 12.85 11.20 11.51 41,492 -0.33(-2.82%)
Jan 06, 2023 11.91 12.40 11.30 11.84 42,089 -0.09(-0.75%)
Jan 05, 2023 11.52 12.50 10.90 11.93 14,367 +0.05(+0.45%)
Jan 04, 2023 12.00 12.85 11.50 11.88 29,733 +0.68(+6.07%)
Jan 03, 2023 10.79 11.20 10.50 11.20 3,487 +0.30(+2.75%)
Dec 30, 2022 9.890 11.40 9.890 10.90 16,677 +0.90(+9.00%)
Dec 29, 2022 11.02 11.48 10.00 10.00 29,973 -0.50(-4.76%)
Dec 28, 2022 11.40 11.61 10.50 10.50 5,377 -1.02(-8.85%)
Dec 27, 2022 11.50 11.95 11.31 11.52 7,845 +0.22(+1.95%)
Dec 23, 2022 11.49 11.55 11.30 11.30 2,775 +0.05(+0.44%)
Dec 22, 2022 11.13 11.60 11.11 11.25 3,222 -0.20(-1.75%)
Dec 21, 2022 11.41 12.18 11.15 11.45 8,520 +0.28(+2.51%)
Dec 20, 2022 11.49 11.71 11.00 11.17 9,783 -0.14(-1.24%)
Dec 19, 2022 11.11 12.68 11.00 11.31 29,638 +0.60(+5.55%)
Dec 16, 2022 12.06 12.25 10.46 10.71 26,855 -1.29(-10.71%)
Dec 15, 2022 9.690 12.50 9.690 12.00 141,709 +2.59(+27.46%)
Dec 14, 2022 9.500 9.899 9.350 9.415 3,152 -0.59(-5.85%)
Dec 13, 2022 10.00 10.44 9.210 10.00 10,571 +0.00(+0.00%)
Dec 12, 2022 9.120 11.99 8.870 10.00 38,578 +0.60(+6.38%)
Dec 09, 2022 9.640 9.640 8.921 9.400 21,141 +0.46(+5.15%)
Dec 08, 2022 8.498 9.495 8.100 8.940 16,652 +0.45(+5.24%)
Dec 07, 2022 8.550 9.400 8.000 8.495 27,110 -0.08(-0.88%)
Dec 06, 2022 8.200 8.980 8.000 8.570 45,215 +0.07(+0.82%)
Dec 05, 2022 8.510 8.800 7.860 8.500 38,187 +0.00(+0.00%)
Dec 02, 2022 7.700 8.910 7.700 8.500 3,235 -0.35(-3.95%)
Dec 01, 2022 7.950 8.940 7.830 8.850 66,640 +0.75(+9.26%)
Nov 30, 2022 9.000 9.000 7.900 8.100 36,922 -0.05(-0.61%)
Nov 29, 2022 8.540 8.780 7.520 8.150 67,015 -0.91(-10.04%)
Nov 28, 2022 9.320 10.50 9.000 9.060 55,627 -0.90(-9.03%)
Nov 25, 2022 11.83 13.00 8.351 9.960 168,218 -0.39(-3.77%)
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.