NewAmsterdam Pharma Company N.V. (NAMS)
NASDAQ: NAMS · Real-Time Price · USD
35.26
-0.59 (-1.65%)
At close: Dec 5, 2025, 4:00 PM EST
35.00
-0.26 (-0.74%)
After-hours: Dec 5, 2025, 6:50 PM EST
NAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.82 | 36.15 | 34.70 | 35.26 | 35.26 | -1.65% | 1,180,173 |
| Dec 4, 2025 | 36.60 | 36.60 | 34.99 | 35.85 | 35.85 | 0.93% | 1,767,562 |
| Dec 3, 2025 | 36.87 | 37.74 | 34.52 | 35.52 | 35.52 | -7.33% | 2,166,079 |
| Dec 2, 2025 | 39.60 | 40.47 | 38.00 | 38.33 | 38.33 | -3.23% | 692,610 |
| Dec 1, 2025 | 41.20 | 41.20 | 39.15 | 39.61 | 39.61 | -4.09% | 820,442 |
| Nov 28, 2025 | 41.79 | 41.80 | 40.60 | 41.30 | 41.30 | -0.36% | 406,674 |
| Nov 26, 2025 | 40.72 | 42.00 | 40.00 | 41.45 | 41.45 | 2.50% | 826,695 |
| Nov 25, 2025 | 39.50 | 40.81 | 38.96 | 40.44 | 40.44 | 2.87% | 964,681 |
| Nov 24, 2025 | 38.38 | 39.81 | 38.38 | 39.31 | 39.31 | 2.72% | 935,884 |
| Nov 21, 2025 | 37.65 | 38.62 | 36.59 | 38.27 | 38.27 | 1.49% | 1,461,413 |
| Nov 20, 2025 | 39.57 | 40.88 | 37.53 | 37.71 | 37.71 | -2.36% | 1,305,196 |
| Nov 19, 2025 | 38.91 | 39.25 | 37.98 | 38.62 | 38.62 | -0.75% | 994,421 |
| Nov 18, 2025 | 38.17 | 40.49 | 37.82 | 38.91 | 38.91 | 0.91% | 800,692 |
| Nov 17, 2025 | 38.34 | 39.70 | 37.77 | 38.56 | 38.56 | 0.55% | 813,345 |
| Nov 14, 2025 | 35.84 | 39.63 | 35.66 | 38.35 | 38.35 | 5.30% | 1,576,861 |
| Nov 13, 2025 | 38.25 | 39.05 | 36.00 | 36.42 | 36.42 | -4.93% | 1,063,640 |
| Nov 12, 2025 | 39.90 | 40.09 | 38.13 | 38.31 | 38.31 | -3.96% | 1,039,102 |
| Nov 11, 2025 | 38.41 | 40.31 | 37.35 | 39.89 | 39.89 | 2.36% | 816,429 |
| Nov 10, 2025 | 35.11 | 39.82 | 34.50 | 38.97 | 38.97 | 6.01% | 2,019,818 |
| Nov 7, 2025 | 36.47 | 37.79 | 35.50 | 36.76 | 36.76 | -0.78% | 883,827 |
| Nov 6, 2025 | 38.38 | 38.98 | 36.51 | 37.05 | 37.05 | -2.82% | 644,275 |
| Nov 5, 2025 | 35.42 | 40.99 | 35.42 | 38.13 | 38.13 | 4.37% | 1,669,254 |
| Nov 4, 2025 | 36.52 | 37.88 | 36.34 | 36.53 | 36.53 | -1.27% | 704,183 |
| Nov 3, 2025 | 37.65 | 37.99 | 36.30 | 37.00 | 37.00 | -2.50% | 647,567 |
| Oct 31, 2025 | 38.72 | 39.00 | 37.50 | 37.95 | 37.95 | -1.99% | 563,218 |
| Oct 30, 2025 | 35.80 | 39.03 | 35.80 | 38.72 | 38.72 | 8.05% | 1,156,462 |
| Oct 29, 2025 | 36.08 | 36.82 | 35.50 | 35.84 | 35.84 | -0.84% | 467,003 |
| Oct 28, 2025 | 36.18 | 36.56 | 35.67 | 36.14 | 36.14 | 0.28% | 582,093 |
| Oct 27, 2025 | 36.27 | 37.16 | 35.21 | 36.04 | 36.04 | 0.90% | 967,514 |
| Oct 24, 2025 | 36.60 | 37.21 | 35.12 | 35.72 | 35.72 | -1.56% | 746,400 |
| Oct 23, 2025 | 35.09 | 36.74 | 34.66 | 36.29 | 36.29 | 3.67% | 1,050,314 |
| Oct 22, 2025 | 36.08 | 36.50 | 34.34 | 35.00 | 35.00 | -4.06% | 930,953 |
| Oct 21, 2025 | 37.66 | 37.66 | 35.32 | 36.48 | 36.48 | -3.13% | 611,211 |
| Oct 20, 2025 | 36.59 | 38.13 | 36.12 | 37.66 | 37.66 | 3.46% | 1,673,731 |
| Oct 17, 2025 | 36.02 | 36.97 | 34.36 | 36.40 | 36.40 | -0.19% | 1,635,614 |
| Oct 16, 2025 | 40.06 | 40.54 | 35.91 | 36.47 | 36.47 | -9.84% | 2,482,943 |
| Oct 15, 2025 | 37.81 | 41.47 | 37.51 | 40.45 | 40.45 | 6.84% | 2,599,988 |
| Oct 14, 2025 | 36.94 | 38.79 | 36.16 | 37.86 | 37.86 | 1.91% | 1,321,825 |
| Oct 13, 2025 | 36.76 | 39.76 | 36.74 | 37.15 | 37.15 | 0.27% | 2,849,673 |
| Oct 10, 2025 | 33.42 | 37.07 | 32.36 | 37.05 | 37.05 | 12.26% | 2,149,911 |
| Oct 9, 2025 | 32.76 | 33.04 | 31.54 | 33.01 | 33.01 | 0.44% | 954,520 |
| Oct 8, 2025 | 32.61 | 33.28 | 31.69 | 32.86 | 32.86 | 2.02% | 672,408 |
| Oct 7, 2025 | 32.12 | 32.87 | 31.49 | 32.21 | 32.21 | -0.83% | 723,828 |
| Oct 6, 2025 | 31.00 | 34.62 | 31.00 | 32.48 | 32.48 | 5.90% | 2,204,483 |
| Oct 3, 2025 | 31.11 | 31.81 | 30.42 | 30.67 | 30.67 | -0.10% | 966,020 |
| Oct 2, 2025 | 29.63 | 30.80 | 29.44 | 30.70 | 30.70 | 4.56% | 1,307,092 |
| Oct 1, 2025 | 28.59 | 29.70 | 28.19 | 29.36 | 29.36 | 3.23% | 898,336 |
| Sep 30, 2025 | 27.50 | 28.87 | 27.14 | 28.44 | 28.44 | 3.34% | 1,280,028 |
| Sep 29, 2025 | 28.55 | 28.91 | 27.39 | 27.52 | 27.52 | -3.44% | 1,007,064 |
| Sep 26, 2025 | 26.22 | 28.61 | 26.00 | 28.50 | 28.50 | 8.41% | 756,016 |
| Sep 25, 2025 | 26.39 | 27.12 | 25.69 | 26.29 | 26.29 | -1.76% | 555,393 |
| Sep 24, 2025 | 26.52 | 27.21 | 26.35 | 26.76 | 26.76 | 0.34% | 617,332 |
| Sep 23, 2025 | 26.78 | 27.21 | 26.52 | 26.67 | 26.67 | -1.40% | 438,027 |
| Sep 22, 2025 | 26.69 | 27.34 | 25.91 | 27.05 | 27.05 | 1.35% | 711,971 |
| Sep 19, 2025 | 26.82 | 26.88 | 26.22 | 26.69 | 26.69 | -0.15% | 1,315,247 |
| Sep 18, 2025 | 25.08 | 26.75 | 24.95 | 26.73 | 26.73 | 9.15% | 756,011 |
| Sep 17, 2025 | 24.66 | 25.32 | 24.36 | 24.49 | 24.49 | -0.12% | 509,302 |
| Sep 16, 2025 | 24.14 | 24.78 | 23.59 | 24.52 | 24.52 | 1.66% | 530,064 |
| Sep 15, 2025 | 24.04 | 24.50 | 23.05 | 24.12 | 24.12 | -0.29% | 1,037,570 |
| Sep 12, 2025 | 26.19 | 26.67 | 24.19 | 24.19 | 24.19 | -9.06% | 1,184,230 |
| Sep 11, 2025 | 27.13 | 27.35 | 25.56 | 26.60 | 26.60 | -1.12% | 2,254,835 |
| Sep 10, 2025 | 26.60 | 27.03 | 26.00 | 26.90 | 26.90 | 1.13% | 1,193,529 |
| Sep 9, 2025 | 24.82 | 26.86 | 24.81 | 26.60 | 26.60 | 6.02% | 1,163,129 |
| Sep 8, 2025 | 26.66 | 26.66 | 24.18 | 25.09 | 25.09 | -7.07% | 2,111,691 |
| Sep 5, 2025 | 25.58 | 27.05 | 25.16 | 27.00 | 27.00 | 5.22% | 1,570,513 |
| Sep 4, 2025 | 24.90 | 25.74 | 24.41 | 25.66 | 25.66 | 3.14% | 614,003 |
| Sep 3, 2025 | 24.63 | 25.56 | 24.46 | 24.88 | 24.88 | 1.02% | 1,019,333 |
| Sep 2, 2025 | 24.03 | 25.03 | 23.98 | 24.63 | 24.63 | 2.41% | 538,701 |
| Aug 29, 2025 | 24.04 | 24.35 | 23.70 | 24.05 | 24.05 | 0.42% | 850,991 |
| Aug 28, 2025 | 24.61 | 24.81 | 23.81 | 23.95 | 23.95 | -2.13% | 874,692 |
| Aug 27, 2025 | 25.02 | 25.03 | 24.12 | 24.47 | 24.47 | -2.86% | 682,179 |
| Aug 26, 2025 | 24.58 | 25.45 | 24.55 | 25.19 | 25.19 | 1.98% | 1,261,008 |
| Aug 25, 2025 | 25.44 | 25.49 | 24.54 | 24.70 | 24.70 | -1.20% | 530,976 |
| Aug 22, 2025 | 24.61 | 25.65 | 24.35 | 25.00 | 25.00 | 2.29% | 680,321 |
| Aug 21, 2025 | 24.12 | 24.64 | 23.69 | 24.44 | 24.44 | 0.49% | 769,489 |
| Aug 20, 2025 | 24.28 | 24.54 | 23.88 | 24.32 | 24.32 | -0.53% | 433,239 |
| Aug 19, 2025 | 25.19 | 25.47 | 24.00 | 24.45 | 24.45 | -3.74% | 761,349 |
| Aug 18, 2025 | 25.12 | 25.90 | 24.72 | 25.40 | 25.40 | 1.32% | 869,599 |
| Aug 15, 2025 | 25.24 | 25.64 | 24.88 | 25.07 | 25.07 | -0.40% | 1,028,034 |
| Aug 14, 2025 | 25.72 | 25.72 | 24.73 | 25.17 | 25.17 | -2.29% | 655,713 |
| Aug 13, 2025 | 25.19 | 25.80 | 24.95 | 25.76 | 25.76 | 3.04% | 579,932 |
| Aug 12, 2025 | 24.59 | 25.18 | 24.09 | 25.00 | 25.00 | 2.59% | 1,140,334 |
| Aug 11, 2025 | 24.88 | 25.06 | 23.69 | 24.37 | 24.37 | -3.71% | 948,848 |
| Aug 8, 2025 | 23.35 | 25.85 | 23.23 | 25.31 | 25.31 | 10.24% | 1,881,907 |
| Aug 7, 2025 | 23.73 | 23.85 | 22.26 | 22.96 | 22.96 | -2.79% | 700,386 |
| Aug 6, 2025 | 21.65 | 23.65 | 21.23 | 23.62 | 23.62 | 8.70% | 931,224 |
| Aug 5, 2025 | 21.74 | 22.39 | 21.62 | 21.73 | 21.73 | 0.32% | 529,027 |
| Aug 4, 2025 | 21.42 | 21.84 | 21.24 | 21.66 | 21.66 | 1.79% | 422,526 |
| Aug 1, 2025 | 21.48 | 22.01 | 21.14 | 21.28 | 21.28 | -2.43% | 557,855 |
| Jul 31, 2025 | 22.43 | 22.88 | 21.56 | 21.81 | 21.81 | -2.76% | 655,915 |
| Jul 30, 2025 | 23.36 | 23.59 | 21.55 | 22.43 | 22.43 | -1.54% | 1,192,780 |
| Jul 29, 2025 | 23.36 | 23.76 | 22.47 | 22.78 | 22.78 | -2.73% | 645,212 |
| Jul 28, 2025 | 23.75 | 24.18 | 23.36 | 23.42 | 23.42 | -0.76% | 573,296 |
| Jul 25, 2025 | 23.59 | 23.81 | 22.79 | 23.60 | 23.60 | 0.90% | 727,617 |
| Jul 24, 2025 | 23.99 | 24.06 | 22.88 | 23.39 | 23.39 | -2.46% | 782,177 |
| Jul 23, 2025 | 23.17 | 24.82 | 22.79 | 23.98 | 23.98 | 4.58% | 892,867 |
| Jul 22, 2025 | 22.16 | 22.98 | 22.00 | 22.93 | 22.93 | 1.64% | 1,186,151 |
| Jul 21, 2025 | 22.54 | 23.04 | 22.17 | 22.56 | 22.56 | 1.62% | 881,149 |
| Jul 18, 2025 | 21.98 | 22.62 | 21.75 | 22.20 | 22.20 | 1.00% | 951,565 |
| Jul 17, 2025 | 20.69 | 22.10 | 20.53 | 21.98 | 21.98 | 5.07% | 599,934 |