NewAmsterdam Pharma Company NV (NAMSW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 14.78 | 0 | 0.00 | 14.78 | 14.78 | 14.78 | 0 |
| 1736292900 | 14.78 | -0.02 | -0.14 | 13.92 | 15.21 | 13.92 | 8270 |
| 1736206500 | 14.8 | 0.69 | 4.89 | 14.8 | 14.8 | 14.8 | 1200 |
| 1735947300 | 14.11 | -0.28 | -1.95 | 14.11 | 15.13 | 14.11 | 434 |
| 1735860900 | 14.39 | 0.14 | 0.98 | 14.69 | 15.3 | 14.39 | 1281 |
| 1735688100 | 14.25 | 0.36 | 2.59 | 13.21 | 14.275 | 13.21 | 3310 |
| 1735601700 | 13.89 | -0.58 | -4.01 | 14.45 | 14.45 | 13.89 | 190 |
| 1735342500 | 14.47 | -0.21 | -1.43 | 14.5 | 14.5 | 14.46 | 545 |
| 1735256100 | 14.68 | 0.2 | 1.35 | 14.35 | 14.68 | 14.09 | 3327 |
| 1735077840 | 14.485 | 1.07 | 7.94 | 14.25 | 14.5464 | 13.92 | 1417 |
| 1734996900 | 13.42 | -0.68 | -4.82 | 13.42 | 13.42 | 13.42 | 138 |
| 1734737700 | 14.1 | 0.14 | 1.00 | 14.07 | 14.505 | 14.03 | 522 |
| 1734651300 | 13.96 | -0.89 | -5.99 | 14.98 | 14.98 | 13.96 | 354 |
| 1734564900 | 14.85 | 0.11 | 0.75 | 14.42 | 15.3185 | 14.42 | 3019 |
| 1734478500 | 14.74 | 1.62 | 12.35 | 13.12 | 14.74 | 13.09 | 1468 |
| 1734392100 | 13.12 | 0.1 | 0.77 | 12.86 | 13.12 | 12.86 | 131 |
| 1734132900 | 13.02 | -0.46 | -3.41 | 13.02 | 13.02 | 13.02 | 172 |
| 1734046500 | 13.48 | -0.59 | -4.19 | 13.07 | 14.8 | 13.07 | 2017 |
| 1733960100 | 14.07 | -0.03 | -0.21 | 14.84 | 15.2 | 13.37 | 4037 |
| 1733873700 | 14.1 | 6.6 | 88.00 | 14.52 | 14.52 | 12.6 | 59632 |
| 1733787300 | 7.5 | 0.09 | 1.21 | 7.82 | 7.82 | 7.5 | 526 |
| 1733528100 | 7.41 | 0 | 0.00 | 7.51 | 7.51 | 7.41 | 14 |
| 1733441700 | 7.41 | 0 | 0.00 | 7.01 | 7.41 | 7 | 4907 |
| 1733355300 | 7.41 | -1.26 | -14.53 | 8.67 | 8.67 | 7 | 16000 |
| 1733268900 | 8.67 | 0.17 | 2.00 | 8.35 | 8.67 | 8.34 | 2398 |
| 1733182500 | 8.5 | -0.26 | -2.97 | 8.5 | 8.5 | 8.47 | 218 |
| 1732917840 | 8.76 | -0.93 | -9.60 | 9.49 | 9.49 | 8.2899999 | 1116 |
| 1732750500 | 9.69 | 0.16 | 1.68 | 10.5 | 10.5 | 9.44 | 10020 |
| 1732664100 | 9.53 | -0.62 | -6.11 | 10.15 | 10.15 | 9.2 | 6263 |
| 1732577700 | 10.15 | 1.25 | 14.04 | 9.27 | 11 | 9.27 | 16619 |
| 1732318500 | 8.9 | -0.12 | -1.33 | 8.66 | 9.75 | 8.66 | 6655 |
| 1732232100 | 9.02 | -0.43 | -4.55 | 9.93 | 10.29 | 9.02 | 9692 |
| 1732145700 | 9.45 | -3.66 | -27.92 | 11.1 | 11.1 | 9.13 | 31746 |
| 1732059300 | 13.11 | -0.12 | -0.91 | 12.6 | 14.8 | 12.17 | 25424 |
| 1731972900 | 13.23 | -0.07 | -0.53 | 13.2 | 13.6 | 13.2 | 6579 |
| 1731713700 | 13.3 | -0.29 | -2.13 | 13.5 | 13.5 | 13.02 | 13427 |
| 1731627300 | 13.59 | 0.22 | 1.65 | 13.67 | 13.68 | 12.98 | 4879 |
| 1731540900 | 13.37 | -0.48 | -3.47 | 13.85 | 16.75 | 12.9 | 29645 |
| 1731454500 | 13.85 | 1.04 | 8.12 | 12.81 | 14.25 | 12.61 | 8176 |
| 1731368100 | 12.81 | -0.1 | -0.77 | 13.37 | 13.37 | 12.81 | 606 |
| 1731108900 | 12.91 | 0.45 | 3.61 | 13.99 | 13.99 | 12.1 | 18075 |
| 1731022500 | 12.4601 | -0.04 | -0.32 | 12.5 | 14.4 | 12.04 | 23910 |
| 1730936100 | 12.5 | 2.3 | 22.55 | 10.01 | 13.4 | 10.01 | 25993 |
| 1730849700 | 10.2 | 0.4 | 4.08 | 10.5 | 10.98 | 9.01 | 22137 |
| 1730763300 | 9.8 | 1.8 | 22.50 | 8.4 | 10 | 8.4 | 7929 |
| 1730500500 | 8 | -0.7 | -8.05 | 9.0399999 | 9.0399999 | 7.8 | 2438 |
| 1730414100 | 8.7 | -0.2 | -2.25 | 8.14 | 9.39 | 7.7 | 12444 |
| 1730327700 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1730241300 | 8.9 | 0 | 0.00 | 8.75 | 8.9 | 8.75 | 1 |
| 1730154900 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729895700 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729809300 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 94 |
| 1729722900 | 8.9 | 0.26 | 3.01 | 8.32 | 8.9 | 8.32 | 534 |
| 1729636500 | 8.64 | -0.63 | -6.80 | 9 | 9.95 | 8.64 | 743 |
| 1729550100 | 9.27 | 0 | 0.00 | 8 | 9.99 | 8 | 152 |
| 1729290900 | 9.27 | 0.27 | 3.00 | 9.07 | 9.27 | 9.07 | 620 |
| 1729204500 | 9 | 0.44 | 5.14 | 9 | 9 | 9 | 246 |
| 1729118100 | 8.56 | 0.06 | 0.71 | 8.56 | 8.56 | 8.56 | 101 |
| 1729031700 | 8.5 | 0.05 | 0.59 | 8.55 | 8.55 | 8.5 | 699 |
| 1728945300 | 8.45 | 0.2 | 2.42 | 8.65 | 8.66 | 8.45 | 788 |
| 1728686100 | 8.25 | 0 | 0.00 | 8.0399999 | 8.25 | 8.0399999 | 581 |
| 1728599700 | 8.25 | 0.27 | 3.38 | 8.6199999 | 8.63 | 8 | 1322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
