NewAmsterdam Pharma (NAMS) Price: 21.07

NewAmsterdam Pharma Co. NV (NAMS)

21.07 +0.57 (+2.78%) USD | NASDAQ | Oct 28, 16:00

21.07 0.00 (0.00%) After-Hours: 17:52

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 27, 2026	19.50	20.60	19.32	20.50	1.968M
Oct 26, 2026	19.68	19.98	19.26	19.53	1.564M
Oct 23, 2026	21.39	21.39	19.13	19.71	2.311M
Oct 22, 2026	21.25	22.25	21.25	21.58	1.704M
Oct 21, 2026	21.58	22.29	21.31	21.49	1.253M
Oct 20, 2026	20.57	21.94	20.36	21.50	1.084M
Oct 19, 2026	19.99	20.60	19.84	20.47	724788.0
Oct 16, 2026	20.51	20.66	19.71	19.83	1.937M
Oct 15, 2026	20.30	21.12	20.21	20.62	881956.0
Oct 14, 2026	20.08	20.75	19.58	20.01	2.191M
Oct 13, 2026	21.20	21.34	20.04	20.19	989723.0
Oct 12, 2026	21.28	21.97	21.04	21.25	812291.0
Oct 09, 2026	21.25	21.79	21.02	21.58	1.266M
Oct 08, 2026	22.00	22.13	20.91	21.26	1.665M
Oct 07, 2026	22.07	22.72	21.85	22.13	1.379M
Oct 06, 2026	23.06	23.11	21.44	22.27	1.266M
Oct 05, 2026	22.84	23.34	22.23	22.80	1.182M
Oct 02, 2026	24.60	24.75	22.67	23.20	1.549M
Oct 01, 2026	24.23	24.84	24.06	24.16	1.628M
Sep 30, 2026	24.00	25.12	23.96	24.32	2.270M
Sep 29, 2026	23.52	24.54	23.26	23.81	1.076M
Sep 28, 2026	22.50	24.21	22.25	23.58	2.057M
Sep 25, 2026	22.93	22.96	22.35	22.58	1.136M
Sep 24, 2026	22.47	23.19	21.95	22.74	1.824M
Sep 23, 2026	23.31	23.32	22.08	22.68	2.265M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks