Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.730 +0.830 (+9.33%)
Streaming Delayed Price Updated: 9:52 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 9.630 9.750 8.800 8.900 6,655 -0.12(-1.33%)
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.