5 DAY PERFORMANCE
+19.35%
1 MONTH PERFORMANCE
+80.71%
3 MONTH PERFORMANCE
+9.79%
6 MONTH PERFORMANCE
+120.57%
YEAR-TO-DATE PERFORMANCE
+3.86%
1 YEAR PERFORMANCE
+20.42%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $12.21 | $12.47 (2.13%) | $12.47 | $12.21 | 1,835 | $2.21 B |
| 03/07/2025 | $12.70 | $12.40 (-2.36%) | $12.70 | $11.84 | 2,762 | $2.25 B |
| 03/06/2025 | $11.80 | $12.25 (3.81%) | $12.50 | $11.80 | 8,543 | $2.22 B |
| 03/05/2025 | $12.16 | $12.00 (-1.32%) | $13.50 | $11.10 | 19,851 | $2.17 B |
| 03/04/2025 | $9.60 | $12.36 (28.75%) | $12.70 | $9.60 | 18,211 | $2.03 B |
| 03/03/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 309 | $1.91 B |
| 02/28/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $1.98 B |
| 02/27/2025 | $9.43 | $10.60 (12.41%) | $10.60 | $9.43 | 1,404 | $1.97 B |
| 02/26/2025 | $9.03 | $8.88 (-1.66%) | $9.03 | $8.88 | 811 | $1.86 B |
| 02/25/2025 | $8.35 | $8.00 (-4.19%) | $8.38 | $7.50 | 4,831 | $1.69 B |
| 02/24/2025 | $8.25 | $8.00 (-3.03%) | $8.25 | $8.00 | 16,929 | $1.65 B |
| 02/21/2025 | $8.01 | $8.00 (-0.12%) | $8.05 | $8.00 | 1,100 | $1.76 B |
| 02/20/2025 | $8.30 | $8.00 (-3.61%) | $8.31 | $8.00 | 7,646 | $1.80 B |
| 02/19/2025 | $8.56 | $8.56 (0%) | $8.56 | $8.56 | 840 | $1.81 B |
| 02/18/2025 | $8.67 | $8.93 (3%) | $8.93 | $8.65 | 429 | $1.90 B |
| 02/14/2025 | $8.20 | $8.20 (0%) | $8.20 | $8.20 | 0 | $1.89 B |
| 02/13/2025 | $8.61 | $8.20 (-4.76%) | $8.61 | $7.77 | 1,235 | $1.84 B |
| 02/12/2025 | $8.01 | $8.19 (2.25%) | $8.55 | $7.81 | 15,507 | $1.84 B |
| 02/11/2025 | $8.25 | $8.12 (-1.58%) | $8.34 | $7.51 | 5,341 | $1.81 B |
| 02/10/2025 | $7.90 | $8.25 (4.43%) | $8.25 | $7.90 | 600 | $1.82 B |
| 02/07/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $1.91 B |
| 02/06/2025 | $9.25 | $9.99 (8%) | $9.99 | $9.17 | 1,350 | $2.00 B |
| 02/05/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $1.99 B |
| 02/04/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 334 | $2.00 B |
| 02/03/2025 | $11.29 | $11.29 (0%) | $11.29 | $11.29 | 0 | $2.02 B |
| 01/31/2025 | $11.34 | $11.29 (-0.44%) | $11.50 | $11.23 | 600 | $2.11 B |
| 01/30/2025 | $10.15 | $10.41 (2.56%) | $10.43 | $10.15 | 1,300 | $2.06 B |
| 01/29/2025 | $10.31 | $10.00 (-3.01%) | $10.31 | $9.53 | 5,157 | $1.97 B |
| 01/28/2025 | $10.50 | $9.73 (-7.33%) | $10.50 | $9.73 | 500 | $2.03 B |
| 01/27/2025 | $11.60 | $11.30 (-2.59%) | $11.60 | $11.30 | 301 | $2.14 B |
| 01/24/2025 | $11.45 | $11.96 (4.45%) | $12.13 | $11.45 | 1,436 | $2.24 B |
| 01/23/2025 | $12.43 | $12.43 (0%) | $12.43 | $12.43 | 0 | $2.20 B |
| 01/22/2025 | $12.43 | $12.43 (0%) | $12.43 | $12.43 | 0 | $2.21 B |
| 01/21/2025 | $11.85 | $12.43 (4.89%) | $12.43 | $11.85 | 307 | $2.25 B |
| 01/17/2025 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 0 | $2.23 B |
| 01/16/2025 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 0 | $2.22 B |
| 01/15/2025 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 502 | $2.27 B |
| 01/14/2025 | $13.89 | $13.89 (0%) | $13.89 | $13.89 | 0 | $2.24 B |
| 01/13/2025 | $13.89 | $13.89 (0%) | $13.89 | $13.89 | 400 | $2.33 B |
| 01/10/2025 | $14.78 | $14.78 (0%) | $14.78 | $14.78 | 0 | $2.36 B |
| 01/08/2025 | $14.78 | $14.78 (0%) | $14.78 | $14.78 | 0 | $2.42 B |
| 01/07/2025 | $14.81 | $14.78 (-0.2%) | $15.21 | $14.78 | 8,300 | $2.47 B |
| 01/06/2025 | $14.80 | $14.80 (0%) | $14.80 | $14.80 | 1,200 | $2.45 B |
| 01/03/2025 | $14.11 | $14.11 (0%) | $14.11 | $14.11 | 434 | $2.46 B |
| 01/02/2025 | $14.69 | $14.39 (-2.04%) | $15.30 | $14.39 | 1,300 | $2.46 B |
| 12/31/2024 | $14.28 | $14.25 (-0.21%) | $14.28 | $14.15 | 3,310 | $2.44 B |
| 12/30/2024 | $13.89 | $13.89 (0%) | $13.89 | $13.89 | 200 | $2.43 B |
| 12/27/2024 | $14.46 | $14.47 (0.07%) | $14.47 | $14.46 | 545 | $2.45 B |
| 12/26/2024 | $14.35 | $14.68 (2.3%) | $14.68 | $14.09 | 3,327 | $2.49 B |
| 12/24/2024 | $14.25 | $14.49 (1.68%) | $14.55 | $13.92 | 1,417 | $2.46 B |
| 12/23/2024 | $13.42 | $13.42 (0%) | $13.42 | $13.42 | 138 | $2.43 B |
| 12/20/2024 | $14.07 | $14.10 (0.21%) | $14.51 | $14.03 | 522 | $2.42 B |
| 12/19/2024 | $14.00 | $13.96 (-0.29%) | $14.00 | $13.96 | 400 | $2.41 B |
| 12/18/2024 | $14.97 | $14.85 (-0.8%) | $15.32 | $14.85 | 3,019 | $2.45 B |
| 12/17/2024 | $13.09 | $14.74 (12.61%) | $14.74 | $13.09 | 1,500 | $2.52 B |
| 12/16/2024 | $13.12 | $13.12 (0%) | $13.12 | $13.12 | 131 | $2.34 B |
| 12/13/2024 | $13.02 | $13.02 (0%) | $13.02 | $13.02 | 216 | $2.34 B |
| 12/12/2024 | $14.80 | $13.48 (-8.92%) | $14.80 | $13.48 | 2,017 | $2.38 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.
