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 )

20.05 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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, 2024 20.04 21.15 19.21 20.47 303,342 +0.53(+2.66%)
Jan 30, 2024 20.03 20.03 17.13 19.94 371,635 -0.39(-1.92%)
Jan 29, 2024 22.51 24.17 20.00 20.33 442,551 -1.97(-8.83%)
Jan 26, 2024 24.50 25.25 21.98 22.30 340,298 -1.71(-7.12%)
Jan 25, 2024 23.46 26.35 20.59 24.01 317,092 +0.86(+3.71%)
Jan 24, 2024 22.58 23.45 22.26 23.15 113,446 +0.94(+4.23%)
Jan 23, 2024 21.18 22.50 20.54 22.21 303,494 +1.11(+5.26%)
Jan 22, 2024 20.39 21.39 19.50 21.10 360,585 +1.60(+8.21%)
Jan 19, 2024 18.03 20.30 18.00 19.50 308,139 +1.90(+10.80%)
Jan 18, 2024 17.35 17.99 16.62 17.60 140,562 +0.85(+5.07%)
Jan 17, 2024 17.56 17.98 16.41 16.75 84,920 -0.84(-4.78%)
Jan 16, 2024 18.48 18.70 16.62 17.59 143,135 +0.06(+0.34%)
Jan 12, 2024 16.80 18.24 15.90 17.53 480,753 +0.42(+2.45%)
Jan 11, 2024 16.32 17.70 15.57 17.11 533,389 -0.12(-0.70%)
Jan 10, 2024 12.86 17.79 12.69 17.23 854,674 +4.91(+39.85%)
Jan 09, 2024 12.04 12.99 12.04 12.32 82,060 +0.19(+1.57%)
Jan 08, 2024 12.95 12.96 11.95 12.13 131,885 -0.49(-3.92%)
Jan 05, 2024 12.10 12.95 12.00 12.62 138,660 +0.62(+5.12%)
Jan 04, 2024 12.25 12.28 11.57 12.01 61,386 -0.06(-0.50%)
Jan 03, 2024 12.00 12.46 12.00 12.07 111,881 +0.12(+1.00%)
Jan 02, 2024 11.20 12.30 11.18 11.95 173,698 +0.78(+6.98%)
Dec 29, 2023 11.26 11.89 11.03 11.17 15,611 -0.26(-2.27%)
Dec 28, 2023 11.10 11.47 10.50 11.43 16,999 +0.23(+2.05%)
Dec 27, 2023 11.24 11.80 11.15 11.20 33,790 -0.19(-1.67%)
Dec 26, 2023 11.10 11.59 11.01 11.39 80,031 +0.37(+3.36%)
Dec 22, 2023 11.27 11.48 11.01 11.02 121,567 -0.17(-1.52%)
Dec 21, 2023 10.96 11.25 10.50 11.19 153,468 +0.69(+6.57%)
Dec 20, 2023 10.88 10.99 10.29 10.50 72,819 -0.23(-2.14%)
Dec 19, 2023 10.95 11.18 10.56 10.73 36,926 -0.13(-1.20%)
Dec 18, 2023 11.00 11.00 10.12 10.86 75,588 +0.12(+1.12%)
Dec 15, 2023 10.31 11.45 10.31 10.74 10,506 +0.49(+4.78%)
Dec 14, 2023 9.980 10.25 9.720 10.25 45,751 +0.35(+3.54%)
Dec 13, 2023 10.00 10.10 9.610 9.900 37,851 +0.04(+0.41%)
Dec 12, 2023 9.780 10.05 9.780 9.860 21,450 -0.03(-0.30%)
Dec 11, 2023 9.750 10.00 9.390 9.890 19,388 +0.09(+0.92%)
Dec 08, 2023 9.000 9.800 8.900 9.800 30,706 +0.80(+8.89%)
Dec 07, 2023 9.230 9.637 8.950 9.000 66,404 -0.16(-1.75%)
Dec 06, 2023 9.950 10.10 9.010 9.160 169,504 -0.69(-7.01%)
Dec 05, 2023 9.850 9.850 9.670 9.850 397,643 +0.08(+0.82%)
Dec 04, 2023 9.740 9.980 9.510 9.770 28,094 +0.08(+0.83%)
Dec 01, 2023 9.750 9.970 9.660 9.690 99,806 -0.07(-0.72%)
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%)
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.