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 )

18.75 +0.23 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 9.990 10.05 9.600 9.760 1,179,760 -0.23(-2.30%)
Nov 29, 2023 10.10 10.10 9.750 9.990 18,227 -0.06(-0.60%)
Nov 28, 2023 10.00 10.10 9.905 10.05 24,429 +0.19(+1.93%)
Nov 27, 2023 10.00 10.24 9.826 9.860 45,505 +0.15(+1.54%)
Nov 24, 2023 9.740 9.950 9.629 9.710 51,974 -0.18(-1.82%)
Nov 22, 2023 10.00 10.00 9.670 9.890 12,375 -0.09(-0.90%)
Nov 21, 2023 9.360 10.10 9.360 9.980 62,773 +0.48(+5.05%)
Nov 20, 2023 9.800 10.17 9.500 9.500 35,278 +0.05(+0.53%)
Nov 17, 2023 9.680 10.00 9.450 9.450 22,867 -0.49(-4.93%)
Nov 16, 2023 9.750 9.940 9.351 9.940 7,779 -0.01(-0.10%)
Nov 15, 2023 9.390 10.15 9.290 9.950 47,007 +0.80(+8.74%)
Nov 14, 2023 9.260 9.665 8.640 9.150 43,476 -0.15(-1.61%)
Nov 13, 2023 10.10 10.10 9.270 9.300 37,454 -0.69(-6.91%)
Nov 10, 2023 9.990 10.04 9.739 9.990 24,682 +0.27(+2.78%)
Nov 09, 2023 10.25 10.25 9.546 9.720 46,189 -0.48(-4.71%)
Nov 08, 2023 10.25 10.25 9.900 10.20 30,708 +0.00(+0.00%)
Nov 07, 2023 10.33 10.38 9.910 10.20 59,998 -0.12(-1.16%)
Nov 06, 2023 10.30 10.74 10.08 10.32 19,754 +0.00(+0.00%)
Nov 03, 2023 10.50 10.86 9.990 10.32 159,204 -0.17(-1.62%)
Nov 02, 2023 9.100 10.97 9.100 10.49 63,892 +1.23(+13.28%)
Nov 01, 2023 9.390 9.682 8.790 9.260 80,808 +0.26(+2.89%)
Oct 31, 2023 7.510 9.440 7.215 9.000 856,215 +1.83(+25.52%)
Oct 30, 2023 6.720 7.490 6.600 7.170 482,518 +0.47(+7.01%)
Oct 27, 2023 6.220 6.790 6.190 6.700 127,035 +0.39(+6.18%)
Oct 26, 2023 5.950 6.680 5.633 6.310 95,781 +0.33(+5.52%)
Oct 25, 2023 6.210 6.490 5.675 5.980 318,750 -0.42(-6.56%)
Oct 24, 2023 6.390 6.400 5.925 6.400 91,084 +0.06(+0.95%)
Oct 23, 2023 6.700 6.850 6.150 6.340 338,389 -0.71(-10.07%)
Oct 20, 2023 7.610 7.745 6.980 7.050 104,318 -0.45(-6.00%)
Oct 19, 2023 7.500 7.750 7.150 7.500 25,151 +0.00(+0.00%)
Oct 18, 2023 7.460 7.940 7.200 7.500 20,879 +0.02(+0.27%)
Oct 17, 2023 7.790 7.790 7.220 7.480 45,054 -0.13(-1.71%)
Oct 16, 2023 7.450 7.725 7.077 7.610 18,378 +0.36(+4.97%)
Oct 13, 2023 7.160 7.680 7.080 7.250 21,829 +0.10(+1.40%)
Oct 12, 2023 7.520 7.680 7.030 7.150 38,653 -0.45(-5.92%)
Oct 11, 2023 7.750 8.360 7.470 7.600 135,223 -0.15(-1.94%)
Oct 10, 2023 7.690 8.460 7.565 7.750 42,276 +0.00(+0.00%)
Oct 09, 2023 7.680 7.990 7.340 7.750 60,171 +0.07(+0.91%)
Oct 06, 2023 7.900 8.340 7.530 7.680 92,360 -0.32(-4.00%)
Oct 05, 2023 7.900 8.476 7.900 8.000 65,222 +0.00(+0.00%)
Oct 04, 2023 8.500 8.505 7.895 8.000 23,597 +0.03(+0.38%)
Oct 03, 2023 8.420 8.420 7.842 7.970 169,484 -0.45(-5.34%)
Oct 02, 2023 9.020 9.645 8.200 8.420 237,476 -0.83(-8.97%)
Sep 29, 2023 9.240 9.750 9.000 9.250 13,888 +0.13(+1.43%)
Sep 28, 2023 9.350 9.400 9.080 9.120 78,624 +0.02(+0.22%)
Sep 27, 2023 9.080 9.750 8.900 9.100 73,999 -0.02(-0.22%)
Sep 26, 2023 9.530 9.620 9.120 9.120 58,023 -0.63(-6.46%)
Sep 25, 2023 9.270 9.760 9.500 9.750 159,249 +0.34(+3.61%)
Sep 22, 2023 9.830 10.04 8.570 9.410 17,944 -0.41(-4.18%)
Sep 21, 2023 9.800 9.990 9.680 9.820 19,660 -0.07(-0.71%)
Sep 20, 2023 9.810 10.05 9.810 9.890 7,430 -0.01(-0.10%)
Sep 19, 2023 9.880 10.05 9.820 9.900 15,977 +0.08(+0.81%)
Sep 18, 2023 10.00 10.01 9.810 9.820 7,422 -0.18(-1.80%)
Sep 15, 2023 9.850 10.01 9.850 10.00 3,458 +0.01(+0.10%)
Sep 14, 2023 9.990 10.28 9.800 9.990 1,040,635 -0.01(-0.10%)
Sep 13, 2023 10.21 10.21 9.830 10.00 61,624 +0.12(+1.21%)
Sep 12, 2023 10.00 10.14 9.670 9.880 15,358 -0.11(-1.10%)
Sep 11, 2023 10.04 10.59 9.590 9.990 68,612 +0.14(+1.42%)
Sep 08, 2023 10.03 10.30 9.287 9.850 97,780 -0.24(-2.38%)
Sep 07, 2023 10.57 10.58 10.09 10.09 30,599 -0.49(-4.63%)
Sep 06, 2023 10.46 10.58 10.36 10.58 49,223 +0.16(+1.54%)
Sep 05, 2023 10.83 10.97 10.20 10.42 87,757 -0.01(-0.10%)
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.