NewAmsterdam Pharma Company N.V. (NAMS) Historical Stock Data
18.86 ↑0.14 (0.75%)
As of July 26, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, NAMS is down -0.27% a day on average. There have been 14 days where NewAmsterdam Pharma Company N.V. closed green and 16 days where NAMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18.75 | 18.86 | ↑$0.11 (0.59%) | 18.70 | 18.96 | 86.30K |
| 2024-07-25 | 18.89 | 18.72 | ↓$0.17 (-0.90%) | 18.52 | 19.00 | 126.53K |
| 2024-07-24 | 18.89 | 18.89 | ↑$0.00 (0.00%) | 18.55 | 19.11 | 47.42K |
| 2024-07-23 | 18.75 | 18.94 | ↑$0.19 (1.01%) | 18.64 | 19.00 | 46K |
| 2024-07-22 | 18.84 | 19.00 | ↑$0.16 (0.85%) | 18.70 | 19.51 | 155.22K |
| 2024-07-19 | 18.71 | 18.90 | ↑$0.19 (1.02%) | 18.62 | 19.00 | 50.52K |
| 2024-07-18 | 18.57 | 18.76 | ↑$0.19 (1.02%) | 18.15 | 20.00 | 389.69K |
| 2024-07-17 | 19.30 | 18.81 | ↓$0.49 (-2.54%) | 18.56 | 19.30 | 152.66K |
| 2024-07-16 | 19.87 | 19.29 | ↓$0.58 (-2.92%) | 18.93 | 20.16 | 410.99K |
| 2024-07-15 | 20.12 | 19.59 | ↓$0.53 (-2.63%) | 19.41 | 20.45 | 95.45K |
| 2024-07-12 | 21.00 | 19.87 | ↓$1.13 (-5.38%) | 19.66 | 21.00 | 688.99K |
| 2024-07-11 | 20.89 | 20.99 | ↑$0.10 (0.48%) | 20.75 | 21.48 | 246.35K |
| 2024-07-10 | 20.14 | 20.87 | ↑$0.73 (3.62%) | 19.98 | 21.35 | 188.16K |
| 2024-07-09 | 20.20 | 20.00 | ↓$0.20 (-0.99%) | 19.84 | 20.40 | 359.88K |
| 2024-07-08 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 19.84 | 20.32 | 422.06K |
| 2024-07-05 | 20.06 | 20.00 | ↓$0.06 (-0.30%) | 19.43 | 20.93 | 200.91K |
| 2024-07-03 | 20.32 | 20.00 | ↓$0.32 (-1.57%) | 19.74 | 20.50 | 59.98K |
| 2024-07-02 | 20.41 | 20.30 | ↓$0.11 (-0.54%) | 19.90 | 20.63 | 53.54K |
| 2024-07-01 | 19.44 | 20.58 | ↑$1.14 (5.86%) | 19.05 | 20.58 | 70.97K |
| 2024-06-28 | 19.40 | 19.21 | ↓$0.19 (-0.98%) | 19.17 | 20.00 | 388.97K |
| 2024-06-27 | 20.00 | 19.54 | ↓$0.46 (-2.30%) | 19.15 | 20.00 | 85.52K |
| 2024-06-26 | 19.49 | 19.75 | ↑$0.26 (1.33%) | 19.40 | 20.33 | 309.47K |
| 2024-06-25 | 19.64 | 19.67 | ↑$0.03 (0.15%) | 19.44 | 20.19 | 191.83K |
| 2024-06-24 | 18.35 | 19.63 | ↑$1.28 (6.98%) | 18.22 | 20.00 | 217.26K |
| 2024-06-21 | 17.48 | 18.02 | ↑$0.54 (3.09%) | 16.89 | 18.50 | 191.17K |
| 2024-06-20 | 17.30 | 17.23 | ↓$0.07 (-0.40%) | 17.00 | 17.61 | 200.60K |
| 2024-06-18 | 17.77 | 17.11 | ↓$0.66 (-3.71%) | 16.62 | 18.45 | 170.47K |
| 2024-06-17 | 19.05 | 17.84 | ↓$1.21 (-6.35%) | 17.75 | 19.05 | 87.38K |
| 2024-06-14 | 19.24 | 19.19 | ↓$0.05 (-0.26%) | 18.90 | 19.94 | 75.63K |
| 2024-06-13 | 19.91 | 19.44 | ↓$0.47 (-2.36%) | 19.23 | 20.33 | 46.97K |
Create an account or log in to view more rows.
$NAMS Puts or calls eod Monday
$NAMS over a thousand shares in now
$NAMS gets me every time lol
$NAMS trash
$NAMS buy and HODL
$NAMS time to short this
$NAMS more calls coming in
$NAMS good place to average up
$NAMS where’s the WSB guys at? Still sleeping?
$NAMS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol