NewAmsterdam Pharma Company N.V. NAMSW
9.49 USD 0.00 (+0.00%)
As ofNov 11, 2026, 1:45 PM EST
9.24 Day range 9.49
7.31 52-week range 29.99
- YTD
- -58.74%
- 1 year
- -66.49%
NAMSW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 9.28 | 9.49 | 9.24 | 9.49 | +0.80 | +9.21% | 1,400 |
| Nov 10, 2026 | 8.52 | 8.69 | 8.52 | 8.69 | +1.38 | +18.88% | 1,200 |
| Nov 9, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | -1.01 | -12.14% | 1,400 |
| Nov 6, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 9.00 | 9.00 | 8.32 | 8.32 | -1.18 | -12.42% | 1,000 |
| Nov 4, 2026 | 9.26 | 9.50 | 9.25 | 9.50 | 0.00 | 0.00% | 1,900 |
| Nov 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 9.50 | 9.55 | 9.49 | 9.50 | +0.52 | +5.79% | 15,400 |
| Oct 30, 2026 | 9.23 | 9.23 | 8.68 | 8.98 | +0.73 | +8.85% | 2,400 |
| Oct 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | -1.00 | -10.81% | 200 |
| Oct 23, 2026 | 9.40 | 9.40 | 9.25 | 9.25 | -1.75 | -15.91% | 1,900 |
| Oct 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 11.00 | 11.00 | 10.96 | 11.00 | +0.25 | +2.33% | 900 |
| Oct 20, 2026 | 10.20 | 10.75 | 10.20 | 10.75 | +1.75 | +19.44% | 800 |
| Oct 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 9.10 | 9.10 | 8.82 | 9.00 | -1.95 | -17.81% | 1,900 |
| Oct 15, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 10.70 | 10.95 | 9.79 | 10.95 | -0.05 | -0.45% | 1,000 |
| Oct 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 10.74 | 11.00 | 10.41 | 11.00 | -1.00 | -8.33% | 1,500 |
| Oct 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -0.65 | -5.14% | 200 |
| Oct 2, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | +1.25 | +10.96% | 200 |
| Sep 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09 | -0.78% | 1,000 |
| Sep 23, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 0.00 | 0.00% | 300 |
| Sep 21, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 11.49 | 11.50 | 11.49 | 11.49 | +0.12 | +1.06% | 1,500 |
| Sep 16, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 12.50 | 12.50 | 11.37 | 11.37 | -0.41 | -3.48% | 5,200 |
| Sep 11, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 12.52 | 12.52 | 11.78 | 11.78 | -1.48 | -11.16% | 1,200 |
| Sep 8, 2026 | 12.62 | 13.26 | 12.62 | 13.26 | -0.62 | -4.47% | 400 |
| Sep 4, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | -0.56 | -3.88% | 100 |
| Sep 3, 2026 | 13.05 | 14.49 | 13.05 | 14.44 | -2.07 | -12.54% | 6,800 |
| Sep 2, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | +0.51 | +3.19% | 200 |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 16.00 | 16.00 | 15.98 | 16.00 | 0.00 | 0.00% | 15,000 |
| Aug 17, 2026 | 17.46 | 17.46 | 15.01 | 16.00 | -0.99 | -5.83% | 16,400 |
| Aug 14, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the NAMSW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.