MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NAMS — NewAmsterdam Pharma Company N.V. Ordinary Shares
NasdaqNewAmsterdam Pharma Company N.V. Ordinary Shares
$22.27
-0.53(-2.32%)
- O
- 23.06
- H
- 23.11
- L
- 21.44
- V
- 1.26M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.27
Period Return+27.48%
Period High$42.21
Period Low$16.79
Avg Daily Volume1.05M
Total Trading Days365
NAMS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.06 | $23.11 | $21.44 | $22.27 | $-0.53 | -2.32% | 1,264,721 | $21.97 | $21.44 $23.11 |
| Oct 5, 2026 | $22.84 | $23.34 | $22.23 | $22.80 | $-0.40 | -1.72% | 1,182,353 | $22.74 | $22.23 $23.34 |
| Oct 2, 2026 | $24.60 | $24.75 | $22.67 | $23.20 | $-0.96 | -3.97% | 1,548,923 | $23.20 | $22.67 $24.75 |
| Oct 1, 2026 | $24.23 | $24.84 | $24.06 | $24.16 | $-0.16 | -0.66% | 1,628,338 | $24.39 | $24.06 $24.84 |
| Sep 30, 2026 | $24.00 | $25.12 | $23.96 | $24.32 | +$0.51 | +2.14% | 2,270,418 | $24.65 | $23.96 $25.12 |
| Sep 29, 2026 | $23.52 | $24.54 | $23.26 | $23.81 | +$0.23 | +0.98% | 1,075,591 | $23.73 | $23.26 $24.54 |
| Sep 28, 2026 | $22.50 | $24.21 | $22.25 | $23.58 | +$1.00 | +4.43% | 2,056,742 | $23.61 | $22.25 $24.21 |
| Sep 25, 2026 | $22.93 | $22.96 | $22.35 | $22.58 | $-0.16 | -0.70% | 1,135,991 | $22.64 | $22.35 $22.96 |
| Sep 24, 2026 | $22.47 | $23.19 | $21.95 | $22.74 | +$0.06 | +0.26% | 1,824,214 | $22.70 | $21.95 $23.19 |
| Sep 23, 2026 | $23.31 | $23.32 | $22.08 | $22.68 | $-0.64 | -2.74% | 2,265,377 | $22.62 | $22.08 $23.32 |
| Sep 22, 2026 | $22.91 | $23.73 | $22.13 | $23.32 | +$0.74 | +3.28% | 2,869,259 | $23.30 | $22.13 $23.73 |
| Sep 21, 2026 | $22.95 | $23.20 | $21.68 | $22.58 | +$0.09 | +0.40% | 3,530,571 | $22.12 | $21.68 $23.20 |
| Sep 18, 2026 | $21.62 | $22.50 | $21.29 | $22.49 | +$0.56 | +2.55% | 2,076,380 | $22.14 | $21.29 $22.50 |
| Sep 17, 2026 | $21.59 | $23.11 | $21.46 | $21.93 | +$0.75 | +3.54% | 2,310,535 | $22.10 | $21.46 $23.11 |
| Sep 16, 2026 | $22.07 | $22.15 | $21.02 | $21.18 | +$0.02 | +0.09% | 1,238,525 | $21.43 | $21.02 $22.15 |
| Sep 15, 2026 | $22.32 | $22.62 | $21.08 | $21.16 | $-1.20 | -5.37% | 1,720,889 | $21.35 | $21.08 $22.62 |
| Sep 14, 2026 | $22.96 | $22.96 | $22.34 | $22.36 | $-0.44 | -1.93% | 1,078,982 | $22.61 | $22.34 $22.96 |
| Sep 11, 2026 | $22.11 | $23.00 | $21.23 | $22.80 | +$0.94 | +4.30% | 1,596,534 | $22.43 | $21.23 $23.00 |
| Sep 10, 2026 | $22.44 | $22.95 | $21.80 | $21.86 | $-0.93 | -4.08% | 2,728,898 | $22.27 | $21.80 $22.95 |
| Sep 9, 2026 | $25.35 | $25.53 | $22.34 | $22.79 | $-2.84 | -11.08% | 2,318,456 | $23.15 | $22.34 $25.53 |
| Sep 8, 2026 | $24.02 | $26.19 | $23.24 | $25.63 | +$0.23 | +0.91% | 3,801,430 | $25.00 | $23.24 $26.19 |
| Sep 4, 2026 | $25.65 | $25.75 | $25.10 | $25.40 | $-0.45 | -1.74% | 709,503 | $24.90 | $25.10 $25.75 |
| Sep 3, 2026 | $25.68 | $25.99 | $25.24 | $25.85 | +$0.26 | +1.02% | 581,377 | $25.79 | $25.24 $25.99 |
| Sep 2, 2026 | $25.15 | $26.01 | $25.00 | $25.59 | +$0.67 | +2.69% | 979,902 | $25.46 | $25.00 $26.01 |
| Sep 1, 2026 | $25.27 | $25.43 | $24.80 | $24.92 | $-0.42 | -1.66% | 714,359 | $24.97 | $24.80 $25.43 |
| Aug 31, 2026 | $25.65 | $25.65 | $24.80 | $25.34 | $-0.56 | -2.16% | 1,546,281 | $25.14 | $24.80 $25.65 |
| Aug 28, 2026 | $26.66 | $26.88 | $25.53 | $25.90 | $-0.89 | -3.32% | 1,036,086 | $26.03 | $25.53 $26.88 |
| Aug 27, 2026 | $27.15 | $27.60 | $26.67 | $26.79 | $-0.61 | -2.23% | 626,831 | $26.90 | $26.67 $27.60 |
| Aug 26, 2026 | $27.22 | $27.61 | $26.71 | $27.40 | +$0.06 | +0.22% | 758,726 | $27.24 | $26.71 $27.61 |
| Aug 25, 2026 | $27.00 | $28.01 | $27.00 | $27.34 | +$0.49 | +1.82% | 1,986,401 | $27.52 | $27.00 $28.01 |