NewAmsterdam Pharma (NAMS) Price: 22.11

NewAmsterdam Pharma Co. NV (NAMS)

22.11 -0.16 (-0.72%) USD | NASDAQ | Oct 07, 16:00

22.11 0.00 (0.00%) After-Hours: 19:43

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 22, 2026	22.91	23.72	22.13	23.32	2.869M
Sep 21, 2026	22.95	23.20	21.68	22.58	3.531M
Sep 18, 2026	21.62	22.50	21.29	22.49	2.076M
Sep 17, 2026	21.59	23.11	21.46	21.93	2.311M
Sep 16, 2026	22.07	22.15	21.02	21.18	1.239M
Sep 15, 2026	22.32	22.62	21.08	21.16	1.733M
Sep 14, 2026	22.96	22.96	22.34	22.36	1.079M
Sep 11, 2026	22.11	23.00	21.23	22.80	1.597M
Sep 10, 2026	22.44	22.95	21.80	21.86	2.729M
Sep 09, 2026	25.34	25.52	22.34	22.79	2.318M
Sep 08, 2026	24.02	26.19	23.24	25.63	3.801M
Sep 04, 2026	25.65	25.75	25.10	25.40	709503.0
Sep 03, 2026	25.68	25.99	25.24	25.85	581376.0
Sep 02, 2026	25.15	26.01	25.00	25.59	979908.0
Sep 01, 2026	25.27	25.43	24.80	24.92	714358.0

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