Free Trial

NewAmsterdam Pharma (NAMS) Stock Chart & Stock Price History

NewAmsterdam Pharma logo
$20.03 0.00 (0.00%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$20.02 -0.01 (-0.02%)
As of 05/2/2025 07:47 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

NewAmsterdam Pharma Stock Price Performance

5 Day
Performance
+12.34%
1 Month
Performance
+11.28%
3 Month
Performance
-6.23%
6 Month
Performance
+12.40%
Year-To-Date
Performance
-22.06%
1 Year
Performance
-8.20%
Receive NAMS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NewAmsterdam Pharma and its competitors with MarketBeat's FREE daily newsletter.

NAMS Stock Chart for Saturday, May, 3, 2025

NewAmsterdam Pharma Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$20.03$20.03$20.33$19.72487,846 shs$2.20 billion
05/01/2025$19.13$20.03
+4.70%
$20.11$18.70682,071 shs$2.20 billion
04/30/2025$18.55$19.13
+3.13%
$19.98$17.77812,257 shs$2.10 billion
04/29/2025$17.83$18.55
+4.04%
$18.62$17.43424,048 shs$2.04 billion
04/28/2025$17.52$17.83
+1.77%
$18.09$17.50357,200 shs$1.96 billion
04/25/2025$17.47$17.52
+0.29%
$17.69$17.11345,323 shs$1.92 billion
04/24/2025$17.27$17.47
+1.16%
$17.88$17.00634,042 shs$1.92 billion
04/23/2025$16.79$17.27
+2.86%
$17.57$16.75350,138 shs$1.90 billion
04/22/2025$16.26$16.79
+3.26%
$17.33$16.20296,043 shs$1.84 billion
04/21/2025$16.34$16.26
-0.49%
$16.70$15.82302,175 shs$1.79 billion
04/18/2025$16.34$16.34$16.58$16.00277,248 shs$1.79 billion
04/17/2025$16.03$16.34
+1.93%
$16.58$16.00277,248 shs$1.79 billion
04/16/2025$16.06$16.03
-0.19%
$16.28$15.72292,553 shs$1.76 billion
04/15/2025$16.42$16.06
-2.19%
$17.27$15.70702,144 shs$1.76 billion
04/14/2025$15.12$16.42
+8.60%
$16.55$14.921.04 million shs$1.80 billion
04/11/2025$14.90$15.12
+1.48%
$16.17$14.62567,215 shs$1.66 billion
04/10/2025$15.86$14.90
-6.05%
$15.79$14.41602,588 shs$1.64 billion
04/09/2025$15.16$15.86
+4.62%
$16.64$14.281.83 million shs$1.74 billion
04/09/2025$15.16$15.86
+4.62%
$16.64$14.281.83 million shs$1.74 billion
04/08/2025$15.86$15.16
-4.41%
$16.65$14.741.63 million shs$1.66 billion
04/08/2025$15.86$15.16
-4.41%
$16.65$14.741.63 million shs$1.66 billion
04/07/2025$15.81$15.86
+0.32%
$16.02$14.061.55 million shs$1.74 billion
04/04/2025$18.00$15.81
-12.17%
$18.00$15.432.06 million shs$1.74 billion
04/03/2025$18.21$18.00
-1.15%
$18.03$16.891.36 million shs$1.98 billion
04/02/2025$18.38$18.21
-0.92%
$18.66$17.641.43 million shs$2.00 billion

This page (NASDAQ:NAMS) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners