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

Last Price21.28

Change-0.53 (-2.43%)

NASDAQ · Last Trade: Aug 2nd, 9:13 AM EDT

Historical Prices For NewAmsterdam Pharma Company N.V. - Ordinary Shares (NAMS)

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	21.48	22.01	21.14	21.28	557,855	21.28
7/31/2025	22.43	22.88	21.56	21.81	655,915	21.81
7/30/2025	23.36	23.59	21.55	22.43	1,192,780	22.43
7/29/2025	23.36	23.76	22.47	22.78	645,212	22.78
7/28/2025	23.75	24.18	23.36	23.42	556,281	23.42
7/25/2025	23.59	23.80	22.79	23.60	727,617	23.60
7/24/2025	23.99	24.06	22.88	23.39	782,177	23.39
7/23/2025	23.17	24.82	22.79	23.98	892,767	23.98
7/22/2025	22.16	22.98	22.00	22.93	1,186,151	22.93
7/21/2025	22.54	23.04	22.17	22.56	881,149	22.56
7/18/2025	21.98	22.62	21.75	22.20	951,565	22.20
7/17/2025	20.69	22.10	20.53	21.98	599,934	21.98
7/16/2025	21.21	21.61	20.88	20.92	431,446	20.92
7/15/2025	22.31	22.58	21.00	21.02	445,146	21.02
7/14/2025	21.56	22.75	21.01	22.17	1,019,870	22.17
7/11/2025	21.85	22.13	21.25	21.54	679,035	21.54
7/10/2025	21.56	22.15	21.45	22.02	739,531	22.02
7/09/2025	20.21	22.00	20.20	21.64	1,437,861	21.64
7/08/2025	19.53	20.27	19.28	20.02	898,786	20.02
7/07/2025	19.72	19.85	19.22	19.46	787,206	19.46
7/03/2025	19.07	20.05	18.70	19.85	666,631	19.85
7/02/2025	18.09	19.13	18.07	18.96	1,238,116	18.96
7/01/2025	18.01	18.76	17.97	18.22	612,113	18.22
6/30/2025	18.46	18.70	18.06	18.11	1,159,348	18.11
6/27/2025	18.65	18.97	18.39	18.57	1,237,085	18.57
6/26/2025	18.26	18.60	17.91	18.45	755,738	18.45
6/25/2025	18.34	18.80	17.67	18.33	946,340	18.33
6/24/2025	18.32	18.76	17.80	18.40	882,885	18.40
6/23/2025	17.76	18.38	17.63	18.21	915,465	18.21
6/20/2025	19.01	19.01	17.76	17.96	1,006,111	17.96
6/18/2025	18.38	18.93	18.01	18.20	634,918	18.20
6/17/2025	20.07	20.11	18.44	18.49	928,400	18.49
6/16/2025	20.21	20.40	18.60	19.75	2,459,009	19.75
6/13/2025	20.87	21.91	20.00	20.21	557,950	20.21
6/12/2025	20.42	21.71	20.16	21.03	959,898	21.03
6/11/2025	22.00	22.00	20.06	20.50	1,481,487	20.50
6/10/2025	20.90	22.25	20.38	21.84	1,539,183	21.84
6/09/2025	21.40	21.48	19.61	20.16	866,715	20.16
6/06/2025	19.71	20.42	19.62	20.14	1,010,085	20.14
6/05/2025	19.31	19.57	18.66	19.51	1,089,689	19.51
6/04/2025	19.06	20.08	18.78	19.39	1,306,366	19.39
6/03/2025	19.10	19.24	18.64	18.69	720,304	18.69
6/02/2025	18.30	19.05	17.80	18.93	759,414	18.93
5/30/2025	17.46	18.26	16.95	18.11	1,010,493	18.11
5/29/2025	17.47	17.71	17.06	17.63	359,498	17.63
5/28/2025	17.07	17.51	16.79	17.31	539,457	17.31
5/27/2025	17.89	18.14	16.94	17.01	807,363	17.01
5/23/2025	18.03	18.48	17.50	17.61	274,691	17.61
5/22/2025	18.39	18.70	18.13	18.28	340,597	18.28
5/21/2025	19.32	19.41	18.32	18.51	468,343	18.51
5/20/2025	19.03	19.58	18.47	19.35	503,990	19.35
5/19/2025	18.76	19.25	18.39	19.03	526,573	19.03
5/16/2025	18.81	19.20	18.55	18.88	501,215	18.88
5/15/2025	18.80	19.22	18.35	18.72	670,595	18.72
5/14/2025	18.95	19.60	18.25	18.75	897,635	18.75
5/13/2025	19.19	19.19	18.31	18.75	654,731	18.75
5/12/2025	18.89	19.40	18.50	19.22	621,789	19.22
5/09/2025	19.29	19.82	18.27	18.37	974,266	18.37
5/08/2025	18.92	20.91	17.49	19.27	1,326,932	19.27
5/07/2025	19.24	19.42	18.55	18.92	964,836	18.92
5/06/2025	20.06	20.06	18.53	19.00	1,359,820	19.00
5/05/2025	19.87	20.45	19.51	20.24	584,988	20.24
5/02/2025	20.02	20.34	19.72	20.03	489,847	20.03