Skip to main content

NewAmsterdam Pharma Company N.V. - Warrant (NQ: NAMSW )

9.750 +0.730 (+8.09%)
Streaming Delayed Price Updated: 10:11 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 10.17 10.29 9.020 9.020 9,692 -0.43(-4.55%)
Nov 20, 2024 11.10 11.10 9.130 9.450 31,746 -3.66(-27.92%)
Nov 19, 2024 12.60 14.80 12.17 13.11 25,724 -0.12(-0.91%)
Nov 18, 2024 13.30 13.60 13.23 13.23 6,579 -0.07(-0.53%)
Nov 15, 2024 13.50 13.50 13.02 13.30 13,427 -0.29(-2.13%)
Nov 14, 2024 13.65 13.68 12.98 13.59 4,879 +0.22(+1.65%)
Nov 13, 2024 13.85 16.75 12.90 13.37 29,645 -0.48(-3.47%)
Nov 12, 2024 12.81 14.25 12.81 13.85 8,176 +1.04(+8.12%)
Nov 11, 2024 13.26 13.26 12.81 12.81 606 -0.10(-0.77%)
Nov 08, 2024 13.85 13.90 12.10 12.91 18,075 +0.45(+3.61%)
Nov 07, 2024 12.73 14.40 12.04 12.46 23,910 -0.04(-0.32%)
Nov 06, 2024 10.01 13.40 10.01 12.50 25,993 +2.30(+22.55%)
Nov 05, 2024 9.010 10.96 9.010 10.20 22,137 +0.40(+4.08%)
Nov 04, 2024 8.400 10.00 8.400 9.800 7,929 +1.80(+22.50%)
Nov 01, 2024 8.000 8.200 7.800 8.000 2,438 -0.70(-8.05%)
Oct 31, 2024 8.140 9.830 7.700 8.700 13,644 -0.20(-2.25%)
Oct 23, 2024 8.900 0 +0.26(+3.01%)
Oct 22, 2024 9.000 9.950 8.640 8.640 743 -0.63(-6.80%)
Oct 18, 2024 9.270 152 +0.27(+3.00%)
Oct 17, 2024 9.000 9.000 9.000 9.000 246 +0.44(+5.14%)
Oct 16, 2024 8.560 8.560 8.560 8.560 101 +0.06(+0.71%)
Oct 15, 2024 8.550 8.550 8.500 8.500 699 +0.05(+0.59%)
Oct 14, 2024 8.650 8.660 8.450 8.450 788 +0.20(+2.42%)
Oct 11, 2024 8.040 8.250 8.040 8.250 581 +0.00(+0.00%)
Oct 10, 2024 8.620 8.630 8.000 8.250 1,322 +0.27(+3.38%)
Oct 09, 2024 8.000 8.000 7.700 7.980 1,840 -0.02(-0.25%)
Oct 08, 2024 7.990 8.000 7.990 8.000 512 +0.00(+0.00%)
Oct 07, 2024 8.200 8.620 7.950 8.000 20,762 -0.20(-2.44%)
Oct 04, 2024 8.000 8.200 7.600 8.200 7,758 +0.20(+2.50%)
Oct 03, 2024 7.580 9.200 7.580 8.000 6,222 +0.45(+5.96%)
Oct 02, 2024 7.250 7.550 7.020 7.550 3,225 +0.30(+4.14%)
Oct 01, 2024 7.010 7.250 7.000 7.250 3,197 +0.25(+3.57%)
Sep 30, 2024 7.230 7.230 7.000 7.000 1,986 +0.55(+8.53%)
Sep 27, 2024 6.430 6.450 6.430 6.450 418 +0.03(+0.47%)
Sep 25, 2024 6.420 5 -0.50(-7.23%)
Sep 24, 2024 6.250 6.920 6.240 6.920 762 +0.12(+1.76%)
Sep 23, 2024 6.950 6.950 6.430 6.800 1,582 -0.17(-2.37%)
Sep 19, 2024 6.965 0 +0.02(+0.22%)
Sep 18, 2024 6.890 6.950 6.890 6.950 1,972 +0.24(+3.58%)
Sep 12, 2024 6.710 0 -0.03(-0.45%)
Sep 11, 2024 7.070 7.100 6.490 6.740 3,350 -0.66(-8.92%)
Sep 10, 2024 7.990 8.300 7.310 7.400 7,058 +0.00(+0.00%)
Sep 09, 2024 6.200 8.590 6.200 7.400 1,637 +0.43(+6.17%)
Sep 04, 2024 6.970 0 -0.03(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.