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 )

7.640 +0.130 (+1.73%)
Streaming Delayed Price Updated: 10:44 AM EDT, Aug 15, 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 (%)
Aug 15, 2024 9.890 9.890 7.500 7.640 2,612 +0.13(+1.73%)
Aug 14, 2024 7.600 8.500 7.460 7.510 13,494 +0.96(+14.66%)
Aug 13, 2024 7.410 7.410 6.550 6.550 7,147 -0.94(-12.58%)
Aug 12, 2024 6.900 8.500 6.900 7.492 19,432 +1.49(+24.87%)
Aug 08, 2024 6.000 50 -0.84(-12.28%)
Aug 01, 2024 6.840 201 +0.10(+1.48%)
Jul 31, 2024 5.530 6.860 5.530 6.740 2,598 +0.15(+2.28%)
Jul 30, 2024 6.900 6.900 6.590 6.590 439 +0.19(+2.97%)
Jul 29, 2024 7.310 9.000 6.000 6.400 41,646 -2.30(-26.44%)
Jul 26, 2024 8.710 8.920 8.600 8.700 4,541 -0.22(-2.47%)
Jul 25, 2024 8.850 8.920 8.630 8.920 2,147 +0.02(+0.22%)
Jul 24, 2024 9.000 9.000 8.900 8.900 738 -0.20(-2.20%)
Jul 19, 2024 9.100 1 +0.74(+8.85%)
Jul 18, 2024 8.350 8.360 8.350 8.360 569 -0.44(-5.00%)
Jul 17, 2024 9.000 9.000 8.790 8.800 1,148 -0.65(-6.88%)
Jul 15, 2024 9.450 4 -0.65(-6.44%)
Jul 11, 2024 10.10 0 +0.10(+1.00%)
Jul 10, 2024 9.810 10.14 9.810 10.00 4,552 +0.18(+1.83%)
Jul 09, 2024 9.510 10.03 9.400 9.820 1,303 +0.21(+2.19%)
Jul 08, 2024 9.640 9.640 9.600 9.610 612 -0.34(-3.42%)
Jul 05, 2024 9.610 10.40 9.410 9.950 3,789 -0.47(-4.51%)
Jul 03, 2024 10.42 10.42 10.40 10.42 1,000 +0.02(+0.19%)
Jul 02, 2024 9.500 11.18 9.210 10.40 8,765 +1.39(+15.43%)
Jul 01, 2024 9.460 9.460 9.010 9.010 510 +0.29(+3.33%)
Jun 28, 2024 8.720 8.740 8.720 8.720 1,052 -0.28(-3.11%)
Jun 27, 2024 9.550 9.550 9.000 9.000 917 -0.50(-5.26%)
Jun 26, 2024 9.880 9.880 9.400 9.500 4,849 +0.08(+0.85%)
Jun 25, 2024 9.550 10.41 9.200 9.420 15,716 +0.07(+0.75%)
Jun 24, 2024 8.380 11.10 8.290 9.350 25,345 +1.95(+26.35%)
Jun 20, 2024 7.400 7 -0.06(-0.80%)
Jun 18, 2024 8.510 8.510 7.390 7.460 13,868 -0.67(-8.24%)
Jun 17, 2024 8.700 8.700 7.560 8.130 8,992 -0.87(-9.67%)
Jun 14, 2024 9.410 9.410 8.800 9.000 1,213 -0.13(-1.42%)
Jun 13, 2024 9.910 9.910 9.000 9.130 11,188 -0.34(-3.59%)
Jun 12, 2024 9.500 9.830 9.406 9.470 2,334 +0.47(+5.22%)
Jun 11, 2024 8.280 9.300 8.240 9.000 1,801 -0.40(-4.26%)
Jun 10, 2024 9.400 9.400 9.400 9.400 5,140 +1.00(+11.90%)
Jun 07, 2024 8.830 8.850 8.400 8.400 9,902 -0.43(-4.87%)
Jun 06, 2024 8.190 9.470 8.190 8.830 5,553 +0.82(+10.24%)
Jun 05, 2024 7.990 8.150 7.990 8.010 2,491 +0.02(+0.25%)
Jun 04, 2024 7.990 7.990 7.990 7.990 220 -0.01(-0.12%)
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.