Skip to main content

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

17.11 -0.73 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 21.70 22.39 21.70 21.81 42,283 +0.15(+0.69%)
Apr 29, 2024 21.95 22.70 21.35 21.66 196,498 -0.33(-1.50%)
Apr 26, 2024 21.13 22.12 21.02 21.99 62,741 +0.55(+2.57%)
Apr 25, 2024 21.71 22.24 20.64 21.44 87,941 -0.36(-1.65%)
Apr 24, 2024 21.48 22.28 21.41 21.80 118,625 +0.35(+1.63%)
Apr 23, 2024 20.33 22.20 19.91 21.45 170,366 +1.22(+6.03%)
Apr 22, 2024 20.01 20.67 20.01 20.23 85,269 +0.30(+1.51%)
Apr 19, 2024 19.21 20.32 19.21 19.93 140,271 +0.49(+2.52%)
Apr 18, 2024 21.14 21.14 19.32 19.44 222,147 -0.61(-3.04%)
Apr 17, 2024 19.33 20.05 19.02 20.05 104,258 +0.55(+2.82%)
Apr 16, 2024 20.06 20.26 18.75 19.50 1,229,659 -0.24(-1.22%)
Apr 15, 2024 20.20 20.21 19.17 19.74 268,390 +0.04(+0.20%)
Apr 12, 2024 19.90 20.04 19.45 19.70 40,992 -0.23(-1.15%)
Apr 11, 2024 19.17 19.96 19.17 19.93 56,058 +0.83(+4.35%)
Apr 10, 2024 18.55 19.59 18.22 19.10 260,844 +0.15(+0.79%)
Apr 09, 2024 19.47 20.00 18.76 18.95 435,259 -0.66(-3.37%)
Apr 08, 2024 20.85 20.98 19.50 19.61 218,570 -1.19(-5.72%)
Apr 05, 2024 21.48 22.12 20.77 20.80 253,986 -0.61(-2.85%)
Apr 04, 2024 22.08 22.39 21.27 21.41 133,370 -0.70(-3.17%)
Apr 03, 2024 21.38 23.29 21.33 22.11 93,459 +0.71(+3.32%)
Apr 02, 2024 21.20 22.54 20.49 21.40 159,784 +0.03(+0.14%)
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.