5 DAY PERFORMANCE
+8.61%
1 MONTH PERFORMANCE
+33.25%
3 MONTH PERFORMANCE
+4.70%
6 MONTH PERFORMANCE
+61.97%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
+15.92%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.98 | $23.36 (1.65%) | $23.55 | $22.54 | 1.22 M | $2.20 B |
| 03/11/2025 | $23.37 | $22.88 (-2.1%) | $23.89 | $22.21 | 1.82 M | $2.16 B |
| 03/10/2025 | $23.76 | $23.37 (-1.64%) | $23.86 | $22.58 | 1.00 M | $2.21 B |
| 03/07/2025 | $23.73 | $23.80 (0.29%) | $24.23 | $22.81 | 1.37 M | $2.25 B |
| 03/06/2025 | $22.80 | $23.50 (3.07%) | $23.86 | $22.32 | 2.52 M | $2.22 B |
| 03/05/2025 | $21.18 | $23.02 (8.69%) | $23.04 | $21.00 | 924,306 | $2.17 B |
| 03/04/2025 | $20.28 | $21.50 (6.02%) | $22.17 | $19.36 | 2.77 M | $2.03 B |
| 03/03/2025 | $21.09 | $20.27 (-3.89%) | $21.42 | $20.17 | 844,600 | $1.91 B |
| 02/28/2025 | $20.74 | $21.00 (1.25%) | $21.31 | $20.07 | 1.15 M | $1.98 B |
| 02/27/2025 | $20.01 | $20.91 (4.5%) | $21.50 | $19.91 | 1.13 M | $1.97 B |
| 02/26/2025 | $18.23 | $19.71 (8.12%) | $19.77 | $18.03 | 1.18 M | $1.86 B |
| 02/25/2025 | $18.26 | $17.88 (-2.08%) | $18.40 | $17.18 | 1.00 M | $1.69 B |
| 02/24/2025 | $18.55 | $17.53 (-5.5%) | $18.83 | $17.52 | 713,400 | $1.65 B |
| 02/21/2025 | $19.21 | $18.57 (-3.33%) | $19.21 | $18.31 | 577,349 | $1.76 B |
| 02/20/2025 | $19.12 | $19.00 (-0.63%) | $19.43 | $18.36 | 776,706 | $1.80 B |
| 02/19/2025 | $19.95 | $19.12 (-4.16%) | $20.22 | $19.03 | 421,131 | $1.81 B |
| 02/18/2025 | $19.94 | $20.04 (0.5%) | $20.46 | $19.54 | 517,737 | $1.90 B |
| 02/14/2025 | $19.34 | $19.91 (2.95%) | $20.13 | $18.88 | 740,900 | $1.89 B |
| 02/13/2025 | $19.24 | $19.40 (0.83%) | $19.55 | $18.92 | 498,705 | $1.84 B |
| 02/12/2025 | $18.98 | $19.37 (2.05%) | $19.45 | $18.65 | 288,700 | $1.84 B |
| 02/11/2025 | $19.06 | $19.09 (0.16%) | $19.43 | $18.40 | 418,100 | $1.81 B |
| 02/10/2025 | $20.10 | $19.26 (-4.18%) | $20.78 | $19.05 | 418,177 | $1.82 B |
| 02/07/2025 | $20.98 | $20.19 (-3.77%) | $21.18 | $20.00 | 305,200 | $1.91 B |
| 02/06/2025 | $21.05 | $21.10 (0.24%) | $22.01 | $19.60 | 756,588 | $2.00 B |
| 02/05/2025 | $21.18 | $21.05 (-0.61%) | $21.62 | $20.86 | 791,725 | $1.99 B |
| 02/04/2025 | $21.46 | $21.12 (-1.58%) | $21.54 | $20.82 | 582,200 | $2.00 B |
| 02/03/2025 | $21.82 | $21.36 (-2.11%) | $22.28 | $21.26 | 288,400 | $2.02 B |
| 01/31/2025 | $21.72 | $22.29 (2.62%) | $23.24 | $21.58 | 1.33 M | $2.11 B |
| 01/30/2025 | $20.92 | $21.77 (4.06%) | $22.12 | $20.40 | 870,600 | $2.06 B |
| 01/29/2025 | $21.50 | $20.78 (-3.35%) | $21.65 | $20.61 | 755,005 | $1.97 B |
| 01/28/2025 | $22.14 | $21.45 (-3.12%) | $22.55 | $20.92 | 365,801 | $2.03 B |
| 01/27/2025 | $23.51 | $22.61 (-3.83%) | $23.75 | $22.38 | 1.49 M | $2.14 B |
| 01/24/2025 | $23.20 | $23.60 (1.72%) | $24.13 | $22.78 | 745,300 | $2.24 B |
| 01/23/2025 | $23.32 | $23.20 (-0.51%) | $23.32 | $22.35 | 360,238 | $2.20 B |
| 01/22/2025 | $23.70 | $23.37 (-1.39%) | $23.70 | $23.04 | 754,900 | $2.21 B |
| 01/21/2025 | $23.59 | $23.70 (0.47%) | $24.09 | $23.17 | 935,516 | $2.25 B |
| 01/17/2025 | $23.49 | $23.55 (0.26%) | $24.09 | $23.32 | 553,017 | $2.23 B |
| 01/16/2025 | $24.00 | $23.42 (-2.42%) | $24.00 | $22.53 | 647,300 | $2.22 B |
| 01/15/2025 | $23.77 | $24.00 (0.97%) | $24.35 | $23.63 | 471,200 | $2.27 B |
| 01/14/2025 | $24.68 | $23.67 (-4.09%) | $24.79 | $23.59 | 529,142 | $2.24 B |
| 01/13/2025 | $24.51 | $24.58 (0.29%) | $25.28 | $24.13 | 479,248 | $2.33 B |
| 01/10/2025 | $25.31 | $24.95 (-1.42%) | $25.92 | $24.78 | 637,700 | $2.36 B |
| 01/08/2025 | $26.00 | $25.55 (-1.73%) | $26.35 | $25.36 | 652,100 | $2.42 B |
| 01/07/2025 | $26.11 | $26.04 (-0.27%) | $26.71 | $25.65 | 532,026 | $2.47 B |
| 01/06/2025 | $26.20 | $25.85 (-1.34%) | $26.54 | $25.84 | 442,100 | $2.45 B |
| 01/03/2025 | $25.88 | $25.94 (0.23%) | $26.30 | $25.41 | 587,509 | $2.46 B |
| 01/02/2025 | $25.68 | $25.96 (1.09%) | $26.80 | $25.50 | 727,600 | $2.46 B |
| 12/31/2024 | $25.63 | $25.70 (0.27%) | $26.18 | $25.48 | 892,500 | $2.44 B |
| 12/30/2024 | $26.10 | $25.60 (-1.92%) | $26.17 | $25.30 | 339,913 | $2.43 B |
| 12/27/2024 | $26.25 | $25.86 (-1.49%) | $26.33 | $25.71 | 459,519 | $2.45 B |
| 12/26/2024 | $25.83 | $26.23 (1.55%) | $26.25 | $25.71 | 354,649 | $2.49 B |
| 12/24/2024 | $25.61 | $25.95 (1.33%) | $26.00 | $25.23 | 170,031 | $2.46 B |
| 12/23/2024 | $25.67 | $25.63 (-0.16%) | $25.90 | $24.85 | 357,300 | $2.43 B |
| 12/20/2024 | $24.86 | $25.50 (2.57%) | $26.25 | $24.55 | 1.03 M | $2.42 B |
| 12/19/2024 | $25.36 | $25.46 (0.39%) | $26.00 | $24.76 | 660,529 | $2.41 B |
| 12/18/2024 | $26.00 | $25.89 (-0.42%) | $26.95 | $25.00 | 1.11 M | $2.45 B |
| 12/17/2024 | $24.50 | $26.61 (8.61%) | $26.89 | $24.40 | 1.54 M | $2.52 B |
| 12/16/2024 | $24.75 | $24.71 (-0.16%) | $25.00 | $24.46 | 771,843 | $2.34 B |
| 12/13/2024 | $24.99 | $24.69 (-1.2%) | $25.17 | $24.38 | 1.41 M | $2.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
