NewAmsterdam Pharma Company N.V. (NAMS) Historical Stock Data
19.93 ↑0.49 (2.52%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NAMS is down -0.29% a day on average. There have been 15 days where NewAmsterdam Pharma Company N.V. closed green and 15 days where NAMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 19.21 | 19.93 | ↑$0.72 (3.75%) | 19.21 | 20.32 | 140.27K |
| 2024-04-18 | 21.14 | 19.44 | ↓$1.70 (-8.04%) | 19.32 | 21.14 | 222.15K |
| 2024-04-17 | 19.33 | 20.05 | ↑$0.72 (3.72%) | 19.02 | 20.06 | 104.26K |
| 2024-04-16 | 20.06 | 19.50 | ↓$0.56 (-2.79%) | 18.75 | 20.26 | 1.23M |
| 2024-04-15 | 20.20 | 19.74 | ↓$0.46 (-2.28%) | 19.17 | 20.21 | 268.39K |
| 2024-04-12 | 19.90 | 19.70 | ↓$0.20 (-1.01%) | 19.45 | 20.04 | 40.99K |
| 2024-04-11 | 19.17 | 19.93 | ↑$0.76 (3.96%) | 19.17 | 19.96 | 56.06K |
| 2024-04-10 | 18.55 | 19.10 | ↑$0.55 (2.96%) | 18.22 | 19.59 | 260.84K |
| 2024-04-09 | 19.47 | 18.95 | ↓$0.52 (-2.67%) | 18.76 | 20.00 | 435.26K |
| 2024-04-08 | 20.85 | 19.61 | ↓$1.24 (-5.95%) | 19.50 | 20.99 | 218.57K |
| 2024-04-05 | 21.48 | 20.80 | ↓$0.68 (-3.17%) | 20.77 | 22.12 | 253.99K |
| 2024-04-04 | 22.08 | 21.41 | ↓$0.67 (-3.03%) | 21.27 | 22.40 | 133.37K |
| 2024-04-03 | 21.38 | 22.11 | ↑$0.73 (3.41%) | 21.33 | 23.29 | 93.46K |
| 2024-04-02 | 21.20 | 21.40 | ↑$0.20 (0.94%) | 20.49 | 22.54 | 159.78K |
| 2024-04-01 | 23.80 | 21.37 | ↓$2.43 (-10.21%) | 21.37 | 24.79 | 332.60K |
| 2024-03-28 | 22.42 | 23.65 | ↑$1.23 (5.49%) | 22.26 | 23.75 | 293.18K |
| 2024-03-27 | 22.81 | 22.70 | ↓$0.11 (-0.48%) | 22.51 | 22.86 | 115.16K |
| 2024-03-26 | 22.82 | 22.72 | ↓$0.10 (-0.44%) | 22.31 | 23.39 | 332.73K |
| 2024-03-25 | 22.04 | 22.46 | ↑$0.42 (1.91%) | 21.98 | 22.62 | 193K |
| 2024-03-22 | 22.97 | 22.27 | ↓$0.70 (-3.05%) | 21.90 | 23.03 | 112.06K |
| 2024-03-21 | 22.20 | 22.45 | ↑$0.25 (1.13%) | 21.76 | 22.45 | 67.79K |
| 2024-03-20 | 22.04 | 22.14 | ↑$0.10 (0.45%) | 21.50 | 22.36 | 84.42K |
| 2024-03-19 | 21.91 | 22.05 | ↑$0.14 (0.64%) | 21.85 | 22.42 | 46.06K |
| 2024-03-18 | 22.33 | 22.04 | ↓$0.29 (-1.30%) | 21.38 | 22.95 | 30.05K |
| 2024-03-15 | 21.81 | 22.03 | ↑$0.22 (1.01%) | 21.26 | 22.05 | 36.08K |
| 2024-03-14 | 22.35 | 21.93 | ↓$0.42 (-1.88%) | 21.69 | 23.10 | 95.17K |
| 2024-03-13 | 23.43 | 22.30 | ↓$1.13 (-4.82%) | 21.93 | 23.75 | 143.29K |
| 2024-03-12 | 20.91 | 23.43 | ↑$2.52 (12.05%) | 20.91 | 24.00 | 484.22K |
| 2024-03-11 | 20.86 | 20.94 | ↑$0.08 (0.38%) | 20.62 | 21.47 | 267.68K |
| 2024-03-08 | 20.87 | 20.97 | ↑$0.10 (0.48%) | 20.38 | 21.50 | 291.90K |
Create an account or log in to view more rows.
$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
$NAMS make it rain
let’s see some green