Free Trial

NewAmsterdam Pharma (NAMS) Stock Chart & Stock Price History

NewAmsterdam Pharma logo
$17.61 -0.67 (-3.67%)
Closing price 04:00 PM Eastern
Extended Trading
$18.28 +0.67 (+3.80%)
As of 06:02 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

The NewAmsterdam Pharma (NAMS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.80%, with a year-to-date return of -31.48%. In the past month, the stock has increased 1.97%, reflecting recent market activity.

As of the latest close, NewAmsterdam Pharma traded at $18.28 with a market cap of $2.01 billion and volume of 340,597 shares.

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.

5 Day
Performance
-6.73%
1 Month
Performance
+1.97%
3 Month
Performance
-5.17%
Year-To-Date
Performance
-31.48%
1 Year
Performance
-7.80%

NAMS Stock Chart for Friday, May, 23, 2025

NewAmsterdam Pharma Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$18.51$18.28
-1.24%
$18.70$18.13340,597 shs$2.01 billion
05/21/2025$19.35$18.51
-4.34%
$19.42$18.32468,343 shs$2.03 billion
05/20/2025$19.03$19.35
+1.68%
$19.58$18.47503,938 shs$2.12 billion
05/19/2025$18.88$19.03
+0.79%
$19.25$18.39526,573 shs$2.09 billion
05/16/2025$18.70$18.88
+0.96%
$19.20$18.55501,214 shs$2.07 billion
05/15/2025$18.75$18.70
-0.27%
$19.22$18.35670,579 shs$2.05 billion
05/14/2025$18.75$18.75$19.60$18.25897,635 shs$2.06 billion
05/13/2025$19.22$18.75
-2.45%
$19.19$18.31654,731 shs$2.06 billion
05/12/2025$18.37$19.22
+4.63%
$19.40$18.50621,789 shs$2.11 billion
05/09/2025$19.27$18.37
-4.67%
$19.83$18.27974,266 shs$2.02 billion
05/08/2025$18.74$19.27
+2.86%
$20.91$17.491.33 million shs$2.12 billion
05/07/2025$19.00$18.74
-1.39%
$19.42$18.55964,836 shs$2.06 billion
05/06/2025$20.24$19.00
-6.13%
$20.06$18.531.36 million shs$2.09 billion
05/05/2025$20.03$20.24
+1.05%
$20.45$19.51584,981 shs$2.22 billion
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

This page (NASDAQ:NAMS) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners