NAMS - NewAmsterdam Pharma Co N.V.
30.14
-1.040 -3.451%
Share volume: 1,335,304
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$31.18
-1.04
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $30.63 | $30.63 | $30.63 | $30.63 | $29.65 | $29.65 | $30.14 | $30.14 | 1,335,304 | $1,335,304.00 |
| 03-04-2026 | $30.40 | $30.40 | $31.59 | $31.59 | $30.12 | $30.12 | $31.18 | $31.18 | 883,676 | $883,676.00 |
| 03-03-2026 | $32.00 | $32.00 | $32.65 | $32.65 | $30.20 | $30.20 | $30.41 | $30.41 | 1,340,411 | $1,340,411.00 |
| 03-02-2026 | $34.69 | $34.69 | $35.09 | $35.09 | $32.43 | $32.43 | $32.83 | $32.83 | 1,963,999 | $1,963,999.00 |
| 02-27-2026 | $33.41 | $33.41 | $35.71 | $35.71 | $33.41 | $33.41 | $35.46 | $35.46 | 697,818 | $697,818.00 |
| 02-26-2026 | $35.00 | $35.00 | $35.00 | $35.00 | $33.24 | $33.24 | $34.28 | $34.28 | 900,945 | $900,945.00 |
| 02-25-2026 | $36.13 | $36.13 | $36.88 | $36.88 | $34.56 | $34.56 | $35.01 | $35.01 | 655,768 | $655,768.00 |
| 02-24-2026 | $36.11 | $36.11 | $36.61 | $36.61 | $35.43 | $35.43 | $36.01 | $36.01 | 758,665 | $758,665.00 |
| 02-23-2026 | $34.89 | $34.89 | $36.26 | $36.26 | $34.57 | $34.57 | $36.17 | $36.17 | 796,596 | $796,596.00 |
| 02-20-2026 | $34.38 | $34.38 | $36.00 | $36.00 | $34.00 | $34.00 | $35.58 | $35.58 | 796,235 | $796,235.00 |