17.88
price up icon2.00%   0.35
after-market After Hours: 17.88
loading

Newamsterdam Pharma Company Nv Stock (NAMS) Price History

The historical daily chart and data for Newamsterdam Pharma Company Nv stock (NAMS), show that the latest closing stock price as of February 25, 2025, is $17.88.
  • Newamsterdam Pharma Company Nv all-time high stock price is $27.29, occurred on December 11, 2024.
  • The lowest Newamsterdam Pharma Company Nv stock price recorded was $5.6326 on October 26, 2023. Since then, Newamsterdam Pharma Company Nv's stock price has risen over 217.44% to $17.88 now.
  • The 52-week high stock price for NAMS is $27.29, representing a 52.63% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for NAMS is $15.19, indicating a -15.04% decrease from the current share price, occurred on September 25, 2024.
The table below shows more information about NAMS historical price data:
Date High Low High - Low Volume % Change
Feb 25, 2025 $18.40 $17.18 $1.22 991,768.0 +2.00%
Feb 24, 2025 $18.83 $17.52 $1.31 693,261.0 -5.60%
Feb 21, 2025 $19.21 $18.31 $0.90 559,565.0 -2.26%
Feb 20, 2025 $19.43 $18.36 $1.07 764,203.0 -0.63%
Feb 19, 2025 $20.22 $19.03 $1.19 407,302.0 -4.59%
Feb 18, 2025 $20.46 $19.54 $0.92 498,526.0 +0.65%
Feb 14, 2025 $20.13 $18.88 $1.25 735,346.0 +2.63%
Feb 13, 2025 $19.55 $18.92 $0.63 492,072.0 +0.15%
Feb 12, 2025 $19.45 $18.65 $0.8011 281,094.0 +1.47%
Feb 11, 2025 $19.43 $18.40 $1.04 405,847.0 -0.88%
Feb 10, 2025 $20.78 $19.05 $1.73 414,012.0 -4.61%
Feb 07, 2025 $21.18 $20.00 $1.18 299,564.0 -4.31%
Feb 06, 2025 $22.00 $19.60 $2.40 756,318.0 +0.24%
Feb 05, 2025 $21.62 $20.86 $0.7575 790,991.0 -0.33%
Feb 04, 2025 $21.54 $20.82 $0.7248 577,688.0 -1.12%
Feb 03, 2025 $22.28 $21.26 $1.02 282,241.0 -4.17%
Jan 31, 2025 $23.24 $21.58 $1.66 1,328,254.0 +2.39%
Jan 30, 2025 $22.12 $20.40 $1.72 992,765.0 +4.76%
Jan 29, 2025 $21.65 $20.61 $1.04 634,528.0 -3.12%
Jan 28, 2025 $22.55 $20.92 $1.63 365,120.0 -5.13%

Newamsterdam Pharma Company Nv Stock (NAMS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Newamsterdam Pharma Company Nv stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NAMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Newamsterdam Pharma Company Nv stock price history provides a foundation for understanding how the company's stock has evolved over time.

Newamsterdam Pharma Company Nv Stock (NAMS) Price History 2025

Month High Low High - Low Volume % Change
Feb, 2025 $22.28 $17.18 $5.10 9,941,566.0 -19.78%
Jan, 2025 $26.80 $20.40 $6.40 13,697,781.0 -13.27%

Newamsterdam Pharma Company Nv Stock (NAMS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $27.29 $17.61 $9.68 25,601,140.0 +28.97%
Nov, 2024 $25.32 $16.51 $8.81 14,795,653.0 +16.63%
Oct, 2024 $19.93 $15.51 $4.42 5,096,815.0 +2.53%
Sep, 2024 $17.33 $15.19 $2.14 4,858,359.0 +1.10%
Aug, 2024 $18.09 $15.54 $2.55 9,201,137.0 -4.09%
Jul, 2024 $21.48 $15.85 $5.63 8,437,425.0 -10.88%
Jun, 2024 $20.50 $16.62 $3.88 3,215,722.0 +2.45%
May, 2024 $23.01 $18.15 $4.86 3,112,644.0 -14.03%
Apr, 2024 $24.79 $18.22 $6.57 4,708,226.0 -7.78%
Mar, 2024 $24.56 $20.29 $4.27 3,502,040.0 +3.55%
Feb, 2024 $24.99 $18.70 $6.29 5,399,487.0 +11.58%
Jan, 2024 $26.35 $11.18 $15.17 5,794,292.0 +83.26%

Newamsterdam Pharma Company Nv Stock (NAMS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.89 $8.90 $2.99 1,533,777.0 +14.45%
Nov, 2023 $10.97 $8.64 $2.33 2,073,832.0 +8.44%
Oct, 2023 $9.64 $5.63 $4.01 3,406,014.0 -2.70%
Sep, 2023 $10.59 $8.57 $2.02 1,739,672.0 +0.00%
$74.40
price up icon 0.53%
$22.96
price up icon 2.04%
$33.69
price down icon 0.33%
$357.50
price down icon 0.20%
$110.97
price down icon 5.14%
biotechnology ONC
$259.70
price up icon 0.47%
Cap:     |  Volume (24h):