NewAmsterdam Pharma Company N.V. (NAMS)

NASDAQ: NAMS · Real-Time Price · USD

30.77

+0.91 (3.05%)

At close: Mar 9, 2026, 4:00 PM EDT

30.90

+0.13 (0.42%)

After-hours: Mar 9, 2026, 4:12 PM EDT

NAMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.69	30.80	29.35	30.72	-	2.88%	615,111
Mar 6, 2026	29.45	30.44	29.00	29.86	29.86	-0.93%	1,042,025
Mar 5, 2026	30.63	30.63	29.65	30.14	30.14	-3.34%	1,335,304
Mar 4, 2026	30.40	31.59	30.12	31.18	31.18	2.55%	883,667
Mar 3, 2026	32.00	32.65	30.20	30.41	30.41	-7.39%	1,334,009
Mar 2, 2026	34.69	35.09	32.43	32.83	32.83	-7.42%	1,963,126
Feb 27, 2026	33.41	35.71	33.41	35.46	35.46	3.44%	695,667
Feb 26, 2026	35.00	35.00	33.24	34.28	34.28	-2.09%	897,449
Feb 25, 2026	36.13	36.88	34.56	35.01	35.01	-2.78%	650,783
Feb 24, 2026	36.11	36.61	35.43	36.01	36.01	-0.44%	754,282
Feb 23, 2026	34.89	36.26	34.57	36.17	36.17	1.66%	788,047
Feb 20, 2026	34.38	36.00	34.00	35.58	35.58	2.74%	773,289
Feb 19, 2026	35.56	35.77	33.51	34.63	34.63	-3.16%	1,071,531
Feb 18, 2026	35.29	37.76	34.95	35.76	35.76	1.48%	853,298
Feb 17, 2026	35.26	35.55	34.47	35.24	35.24	1.76%	470,506
Feb 13, 2026	35.22	35.82	34.29	34.63	34.63	-0.66%	883,668
Feb 12, 2026	34.26	35.62	34.11	34.86	34.86	1.81%	443,938
Feb 11, 2026	35.11	35.11	33.14	34.24	34.24	-1.86%	567,951
Feb 10, 2026	34.95	35.61	34.58	34.89	34.89	-0.31%	568,753
Feb 9, 2026	34.37	35.22	33.40	35.00	35.00	2.04%	503,095
Feb 6, 2026	32.78	34.74	32.15	34.30	34.30	6.99%	537,092
Feb 5, 2026	32.49	33.13	31.77	32.06	32.06	-2.79%	1,382,585
Feb 4, 2026	33.37	33.80	31.97	32.98	32.98	-0.03%	598,243
Feb 3, 2026	31.74	33.09	31.24	32.99	32.99	4.50%	612,434
Feb 2, 2026	30.86	31.99	30.75	31.57	31.57	1.45%	489,086
Jan 30, 2026	31.11	31.70	30.50	31.12	31.12	-1.02%	371,124
Jan 29, 2026	31.84	32.28	31.26	31.44	31.44	-1.38%	329,968
Jan 28, 2026	32.27	32.64	31.59	31.88	31.88	-2.30%	449,048
Jan 27, 2026	32.66	33.00	32.29	32.63	32.63	0.80%	421,334
Jan 26, 2026	32.95	33.66	32.36	32.37	32.37	-2.85%	522,407
Jan 23, 2026	34.70	34.95	33.05	33.32	33.32	-4.28%	546,897
Jan 22, 2026	33.84	34.95	33.84	34.81	34.81	2.56%	410,713
Jan 21, 2026	32.60	34.32	32.43	33.94	33.94	4.72%	928,293
Jan 20, 2026	30.98	32.64	30.17	32.41	32.41	2.40%	647,799
Jan 16, 2026	32.21	32.21	31.39	31.65	31.65	-0.57%	466,177
Jan 15, 2026	32.45	32.45	30.97	31.83	31.83	-0.28%	1,048,720
Jan 14, 2026	31.86	32.22	31.27	31.92	31.92	0.19%	807,167
Jan 13, 2026	32.57	32.83	31.47	31.86	31.86	-2.54%	591,104
Jan 12, 2026	34.10	34.87	31.85	32.69	32.69	-4.89%	922,206
Jan 9, 2026	36.61	37.11	34.36	34.37	34.37	-3.99%	972,293
Jan 8, 2026	36.20	36.24	35.09	35.80	35.80	0.99%	711,530
Jan 7, 2026	34.34	35.88	34.34	35.45	35.45	4.20%	759,782
Jan 6, 2026	33.96	34.70	33.60	34.02	34.02	1.61%	782,067
Jan 5, 2026	35.15	35.55	32.67	33.48	33.48	-4.89%	829,737
Jan 2, 2026	35.34	35.70	34.33	35.20	35.20	0.34%	991,012
Dec 31, 2025	34.78	35.18	34.22	35.08	35.08	0.98%	1,055,087
Dec 30, 2025	35.03	35.38	33.91	34.74	34.74	-0.80%	765,394
Dec 29, 2025	34.90	36.00	34.36	35.02	35.02	-0.71%	372,987
Dec 26, 2025	35.66	35.66	34.75	35.27	35.27	-1.07%	326,013
Dec 24, 2025	35.84	36.16	35.24	35.65	35.65	-0.83%	310,425
Dec 23, 2025	36.31	36.94	35.77	35.95	35.95	-1.48%	640,228
Dec 22, 2025	34.75	37.00	34.75	36.49	36.49	3.93%	717,347
Dec 19, 2025	34.27	35.48	34.04	35.11	35.11	3.57%	961,547
Dec 18, 2025	34.15	34.58	32.85	33.90	33.90	0.65%	1,248,207
Dec 17, 2025	34.69	34.80	33.32	33.68	33.68	-1.58%	863,359
Dec 16, 2025	35.29	35.92	34.21	34.22	34.22	-3.20%	1,043,122
Dec 15, 2025	37.35	37.41	34.99	35.35	35.35	-5.10%	1,342,771
Dec 12, 2025	36.37	37.25	35.75	37.25	37.25	2.99%	766,759
Dec 11, 2025	35.33	36.70	35.12	36.17	36.17	1.57%	1,118,328
Dec 10, 2025	35.31	36.14	34.82	35.61	35.61	2.33%	1,272,114
Dec 9, 2025	35.69	36.06	34.59	34.80	34.80	-2.66%	959,366
Dec 8, 2025	35.87	36.60	35.12	35.75	35.75	1.39%	1,348,423
Dec 5, 2025	35.82	36.15	34.70	35.26	35.26	-1.65%	1,208,882
Dec 4, 2025	36.60	36.60	34.99	35.85	35.85	0.93%	1,788,591
Dec 3, 2025	36.87	37.74	34.52	35.52	35.52	-7.33%	2,178,464
Dec 2, 2025	39.60	40.47	38.00	38.33	38.33	-3.23%	692,611
Dec 1, 2025	41.20	41.20	39.15	39.61	39.61	-4.09%	820,647
Nov 28, 2025	41.79	41.80	40.60	41.30	41.30	-0.36%	407,193
Nov 26, 2025	40.72	42.00	40.00	41.45	41.45	2.50%	827,647
Nov 25, 2025	39.50	40.81	38.96	40.44	40.44	2.87%	964,771
Nov 24, 2025	38.38	39.81	38.38	39.31	39.31	2.72%	935,885
Nov 21, 2025	37.65	38.62	36.59	38.27	38.27	1.49%	1,461,642
Nov 20, 2025	39.57	40.88	37.53	37.71	37.71	-2.36%	1,306,906
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