Free Trial

NewAmsterdam Pharma (NAMSW) Stock Chart & Stock Price History

$9.47 +0.24 (+2.60%)
As of 05/2/2025 03:33 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

NewAmsterdam Pharma Stock Price Performance

5 Day
Performance
+11.81%
1 Month
Performance
+49.25%
3 Month
Performance
-5.11%
6 Month
Performance
-3.37%
Year-To-Date
Performance
-33.54%
1 Year
Performance
-13.59%
Receive NAMSW 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.

NAMSW Stock Chart for Sunday, May, 4, 2025

NewAmsterdam Pharma Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$9.24$9.47
+2.54%
$9.30$8.901,340 shs$0.00
05/01/2025$9.42$9.24
-1.96%
$9.25$9.1112,017 shs$0.00
04/30/2025$8.47$9.42
+11.22%
$9.42$7.924,424 shs$0.00
04/29/2025$8.40$8.47
+0.85%
$8.48$7.895,753 shs$0.00
04/28/2025$8.22$8.40
+2.19%
$8.53$8.0011,853 shs$0.00
04/25/2025$7.98$8.22
+2.99%
$7.98$7.98103 shs$0.00
04/24/2025$8.38$7.98
-4.77%
$8.09$7.764,138 shs$0.00
04/23/2025$7.97$8.38
+5.14%
$9.50$7.7110,006 shs$0.00
04/22/2025$8.50$7.97
-6.18%
$8.00$7.412,875 shs$0.00
04/21/2025$7.61$8.50
+11.61%
$8.55$7.163,432 shs$0.00
04/18/2025$7.61$7.61$8.55$7.163,432 shs$0.00
04/17/2025$7.25$7.61
+4.98%
$8.55$7.163,432 shs$0.00
04/16/2025$7.50$7.25
-3.33%
$7.25$7.25626 shs$0.00
04/15/2025$8.05$7.50
-6.83%
$7.50$6.951,305 shs$0.00
04/14/2025$6.81$8.05
+18.21%
$8.10$6.302,334 shs$0.00
04/11/2025$6.86$6.81
-0.66%
$7.45$6.523,424 shs$0.00
04/10/2025$6.86$6.86$7.45$6.523,424 shs$0.00
04/09/2025$6.15$6.86
+11.48%
$7.45$6.523,424 shs$0.00
04/09/2025$6.15$6.86
+11.48%
$7.45$6.523,424 shs$0.00
04/08/2025$6.80$6.15
-9.56%
$6.50$6.001,999 shs$0.00
04/08/2025$6.80$6.15
-9.56%
$6.50$6.001,999 shs$0.00
04/07/2025$6.35$6.80
+7.16%
$6.01$5.451,033 shs$0.00
04/04/2025$7.30$6.35
-13.08%
$7.15$6.145,733 shs$0.00
04/03/2025$7.32$7.30
-0.27%
$7.30$7.301,500 shs$0.00

This page (NASDAQ:NAMSW) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners