Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.990 -0.010 (-0.12%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 4, 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 (%)
Feb 29, 2024 14.24 14.24 10.79 10.79 24,951 -2.71(-20.07%)
Feb 28, 2024 13.50 13.50 13.50 13.50 260 +0.50(+3.85%)
Feb 27, 2024 7.585 13.00 7.585 13.00 38,764 +2.53(+24.16%)
Feb 26, 2024 12.00 12.00 9.370 10.47 27,746 -1.18(-10.13%)
Feb 23, 2024 10.50 12.00 10.50 11.65 35,044 +1.59(+15.81%)
Feb 22, 2024 10.01 10.17 10.00 10.06 7,142 +0.06(+0.60%)
Feb 21, 2024 10.00 10.35 10.00 10.00 2,251 +0.00(+0.00%)
Feb 20, 2024 9.500 10.00 9.500 10.00 2,281 +0.50(+5.26%)
Feb 16, 2024 9.550 9.700 9.500 9.500 5,707 +0.59(+6.62%)
Feb 15, 2024 10.53 10.53 8.760 8.910 4,511 +0.13(+1.48%)
Feb 14, 2024 8.500 8.780 8.500 8.780 1,249 -0.05(-0.56%)
Feb 13, 2024 8.570 8.840 8.550 8.830 1,835 -0.27(-2.97%)
Feb 12, 2024 9.100 9.100 9.100 9.100 205 +0.24(+2.71%)
Feb 09, 2024 8.970 9.000 8.860 8.860 12,656 +0.36(+4.24%)
Feb 08, 2024 9.000 9.000 8.500 8.500 4,460 -0.35(-3.95%)
Feb 07, 2024 9.010 9.010 8.500 8.850 3,222 +0.34(+4.00%)
Feb 06, 2024 8.850 8.975 8.500 8.510 7,454 +0.01(+0.12%)
Feb 05, 2024 8.510 8.510 8.500 8.500 2,295 -0.87(-9.28%)
Feb 01, 2024 9.370 32 +0.02(+0.21%)
Jan 31, 2024 9.460 9.470 9.300 9.350 3,720 +0.81(+9.48%)
Jan 30, 2024 8.060 8.550 6.480 8.540 12,208 -1.21(-12.38%)
Jan 29, 2024 13.23 13.23 8.720 9.747 13,553 -2.75(-22.03%)
Jan 26, 2024 13.49 13.49 12.28 12.50 10,182 +0.07(+0.56%)
Jan 25, 2024 11.35 14.67 9.590 12.43 52,592 +1.08(+9.52%)
Jan 24, 2024 10.83 11.81 10.78 11.35 10,528 +0.60(+5.58%)
Jan 23, 2024 9.630 10.75 9.000 10.75 32,196 +1.30(+13.76%)
Jan 22, 2024 8.000 9.450 8.000 9.450 54,864 +1.67(+21.47%)
Jan 19, 2024 6.700 8.500 6.700 7.780 37,482 +1.72(+28.38%)
Jan 18, 2024 5.400 6.100 5.110 6.060 18,135 +0.81(+15.43%)
Jan 17, 2024 3.944 5.795 3.944 5.250 31,013 -0.95(-15.32%)
Jan 16, 2024 5.900 6.850 5.180 6.200 42,839 +0.02(+0.32%)
Jan 12, 2024 5.380 6.500 5.380 6.180 47,824 +0.42(+7.29%)
Jan 11, 2024 5.340 5.880 4.860 5.760 110,798 +0.49(+9.30%)
Jan 10, 2024 3.290 5.270 3.290 5.270 76,783 +1.98(+59.96%)
Jan 09, 2024 3.295 3.295 3.295 3.295 100 +0.16(+5.26%)
Jan 08, 2024 3.370 3.370 2.915 3.130 9,734 -0.24(-7.08%)
Jan 05, 2024 3.200 3.369 3.200 3.369 816 +0.17(+5.27%)
Jan 04, 2024 3.160 3.200 3.160 3.200 2,550 +0.05(+1.59%)
Jan 03, 2024 3.030 3.150 3.020 3.150 1,502 +0.10(+3.28%)
Jan 02, 2024 3.020 3.050 3.010 3.050 3,501 -0.08(-2.56%)
Dec 29, 2023 3.095 3.130 3.095 3.130 4,001 +0.13(+4.33%)
Dec 28, 2023 2.980 3.000 2.690 3.000 5,623 +0.02(+0.65%)
Dec 27, 2023 2.840 2.981 2.840 2.981 2,600 +0.13(+4.58%)
Dec 22, 2023 2.850 2 +0.06(+2.15%)
Dec 21, 2023 2.610 2.790 2.600 2.790 4,672 +0.33(+13.41%)
Dec 15, 2023 2.460 0 +0.08(+3.36%)
Dec 14, 2023 2.600 2.600 2.380 2.380 1,104 -0.22(-8.46%)
Dec 13, 2023 2.530 2.600 2.530 2.600 866 +0.50(+23.81%)
Dec 08, 2023 2.100 4 -0.07(-3.45%)
Dec 07, 2023 2.160 2.175 2.160 2.175 12,493 -0.17(-7.05%)
Nov 30, 2023 2.340 0 +0.18(+8.33%)
Nov 29, 2023 2.160 2.160 2.160 2.160 124 +0.00(+0.00%)
Nov 27, 2023 2.160 0 +0.06(+2.86%)
Nov 24, 2023 2.240 2.240 2.100 2.100 1,527 +0.00(+0.00%)
Nov 22, 2023 2.100 2.120 2.100 2.100 1,900 +0.00(+0.00%)
Nov 21, 2023 1.710 2.340 1.710 2.100 5,313 +0.00(+0.00%)
Nov 20, 2023 2.150 2.160 2.025 2.100 13,912 -0.05(-2.33%)
Nov 17, 2023 2.150 2.350 2.150 2.150 4,645 +0.00(+0.01%)
Nov 16, 2023 2.150 2.150 2.150 2.150 284 -0.05(-2.28%)
Nov 15, 2023 2.340 2.340 2.200 2.200 400 +0.09(+4.27%)
Nov 14, 2023 2.147 2.147 2.000 2.110 7,009 +0.04(+1.93%)
Nov 13, 2023 2.180 2.180 2.070 2.070 3,892 -0.08(-3.72%)
Nov 09, 2023 2.150 11 +0.05(+2.38%)
Nov 07, 2023 2.100 46 -0.05(-2.33%)
Nov 03, 2023 2.150 17 -0.10(-4.44%)
Nov 02, 2023 1.753 2.340 1.753 2.250 42,196 +0.50(+28.57%)
Oct 31, 2023 1.750 0 +0.40(+29.63%)
Oct 30, 2023 1.350 1.350 1.350 1.350 1,404 -0.00(-0.01%)
Oct 27, 2023 1.350 1.350 1.350 1.350 2,001 +0.04(+3.06%)
Oct 26, 2023 1.300 1.310 1.300 1.310 1,457 +0.06(+4.80%)
Oct 25, 2023 1.250 1.250 1.250 1.250 700 +0.10(+8.70%)
Oct 24, 2023 1.110 1.210 0.9900 1.150 29,041 -0.05(-4.17%)
Oct 23, 2023 1.280 1.280 1.200 1.200 5,524 -0.16(-11.76%)
Oct 20, 2023 1.450 1.450 1.360 1.360 31,722 -0.09(-6.21%)
Oct 19, 2023 1.500 1.660 1.450 1.450 4,050 +0.00(+0.00%)
Oct 18, 2023 1.450 1.450 1.450 1.450 100 +0.00(+0.00%)
Oct 17, 2023 1.450 1.450 1.450 1.450 1,416 -0.05(-3.33%)
Oct 16, 2023 1.625 1.625 1.470 1.500 4,600 +0.10(+7.14%)
Oct 13, 2023 1.400 1.400 1.400 1.400 500 +0.04(+2.94%)
Oct 12, 2023 1.410 1.410 1.360 1.360 6,449 -0.06(-4.23%)
Oct 11, 2023 1.420 1.420 1.420 1.420 779 +0.00(+0.00%)
Oct 06, 2023 1.420 0 -0.08(-5.33%)
Oct 03, 2023 1.500 0 -0.10(-6.25%)
Oct 02, 2023 1.710 1.710 1.600 1.600 28,211 -0.30(-15.79%)
Sep 29, 2023 1.900 1.900 1.900 1.900 370 +0.20(+11.76%)
Sep 28, 2023 1.750 1.750 1.700 1.700 10,231 +0.07(+4.29%)
Sep 27, 2023 1.680 1.780 1.620 1.630 24,709 -0.08(-4.68%)
Sep 26, 2023 1.660 1.920 1.660 1.710 27,858 +0.01(+0.59%)
Sep 25, 2023 1.710 1.710 1.680 1.700 26,023 -0.01(-0.58%)
Sep 22, 2023 1.710 1.810 1.710 1.710 433 -0.29(-14.50%)
Sep 21, 2023 1.970 2.010 1.670 2.000 8,986 +0.06(+2.99%)
Sep 20, 2023 1.850 1.942 1.850 1.942 815 +0.14(+7.88%)
Sep 18, 2023 1.800 0 -0.08(-4.26%)
Sep 15, 2023 1.810 1.880 1.810 1.880 707 -0.02(-1.05%)
Sep 14, 2023 1.810 2.010 1.810 1.900 30,853 +0.10(+5.56%)
Sep 13, 2023 1.810 1.810 1.800 1.800 1,605 -0.06(-3.22%)
Sep 12, 2023 1.900 1.900 1.800 1.860 8,008 -0.14(-7.00%)
Sep 11, 2023 1.940 2.010 1.850 2.000 103,239 +0.20(+11.11%)
Sep 08, 2023 1.850 1.860 1.800 1.800 24,843 -0.05(-2.70%)
Sep 07, 2023 1.880 1.880 1.850 1.850 4,277 -0.08(-4.15%)
Sep 06, 2023 1.880 1.930 1.860 1.930 5,903 -0.10(-4.93%)
Sep 05, 2023 1.990 2.040 1.990 2.030 1,501 +0.17(+9.14%)
Sep 01, 2023 2.000 2.010 1.860 1.860 1,513 -0.14(-7.00%)
Aug 31, 2023 2.000 2.020 2.000 2.000 1,604 +0.15(+8.11%)
Aug 30, 2023 2.020 2.090 1.850 1.850 43,158 +0.04(+2.21%)
Aug 29, 2023 1.910 1.910 1.810 1.810 2,307 -0.16(-8.12%)
Aug 28, 2023 2.040 2.080 1.970 1.970 9,111 -0.03(-1.50%)
Aug 23, 2023 2.000 0 +0.00(+0.00%)
Aug 22, 2023 2.000 2.000 2.000 2.000 235 +0.00(+0.00%)
Aug 21, 2023 2.000 2.000 2.000 2.000 154 -0.01(-0.50%)
Aug 18, 2023 1.950 2.080 1.950 2.010 6,985 +0.06(+3.08%)
Aug 17, 2023 2.030 2.030 1.950 1.950 4,194 -0.10(-4.88%)
Aug 15, 2023 2.050 82 +0.00(+0.00%)
Aug 14, 2023 2.050 2.070 2.050 2.050 2,041 +0.00(+0.00%)
Aug 11, 2023 1.990 2.145 1.990 2.050 52,142 +0.00(+0.00%)
Aug 10, 2023 1.960 2.210 1.960 2.050 41,754 +0.25(+13.89%)
Aug 09, 2023 1.800 1.810 1.800 1.800 9,649 +0.05(+2.86%)
Aug 08, 2023 1.800 1.895 1.750 1.750 27,821 +0.00(+0.00%)
Aug 03, 2023 1.750 0 -0.05(-2.78%)
Aug 02, 2023 1.820 1.850 1.800 1.800 6,852 -0.25(-12.20%)
Aug 01, 2023 2.050 2.050 2.050 2.050 1,535 +0.00(+0.00%)
Jul 31, 2023 2.050 2.050 2.050 2.050 495 +0.03(+1.49%)
Jul 28, 2023 2.020 2.020 2.010 2.020 990 +0.02(+1.00%)
Jul 27, 2023 2.000 2.010 2.000 2.000 8,442 -0.06(-2.91%)
Jul 24, 2023 2.060 3 +0.00(+0.00%)
Jul 21, 2023 2.130 2.130 2.050 2.060 8,843 -0.11(-5.07%)
Jul 20, 2023 2.050 2.210 2.050 2.170 767 +0.04(+1.64%)
Jul 19, 2023 2.060 2.180 2.050 2.135 8,305 +0.09(+4.66%)
Jul 18, 2023 2.050 2.080 2.040 2.040 24,504 +0.03(+1.49%)
Jul 17, 2023 2.010 2.060 2.010 2.010 94,425 +0.01(+0.50%)
Jul 14, 2023 2.080 2.130 2.000 2.000 20,718 +0.07(+3.63%)
Jul 13, 2023 2.010 2.210 1.910 1.930 43,672 -0.07(-3.50%)
Jul 12, 2023 2.110 2.200 2.000 2.000 25,202 -0.17(-7.88%)
Jul 11, 2023 2.100 2.200 2.075 2.171 33,699 +0.12(+5.90%)
Jul 10, 2023 2.000 2.110 2.000 2.050 187,290 +0.05(+2.50%)
Jul 07, 2023 2.000 2.075 2.000 2.000 31,421 -0.01(-0.50%)
Jul 06, 2023 2.150 2.150 2.010 2.010 1,243 +0.01(+0.50%)
Jul 03, 2023 2.000 4 -0.09(-4.31%)
Jun 30, 2023 2.100 2.250 2.090 2.090 2,098 +0.09(+4.50%)
Jun 29, 2023 2.050 2.050 2.000 2.000 18,218 -0.01(-0.50%)
Jun 28, 2023 2.000 2.010 2.000 2.010 1,604 +0.01(+0.50%)
Jun 27, 2023 2.010 2.040 2.000 2.000 15,881 -0.01(-0.50%)
Jun 23, 2023 2.010 1 -0.19(-8.64%)
Jun 22, 2023 2.150 2.299 2.150 2.200 2,372 +0.20(+10.00%)
Jun 21, 2023 2.000 2.230 2.000 2.000 52,062 -0.01(-0.50%)
Jun 20, 2023 2.000 2.070 2.000 2.010 19,903 -0.01(-0.50%)
Jun 15, 2023 2.020 31 +0.02(+1.00%)
Jun 14, 2023 2.000 2.000 1.990 2.000 8,328 +0.02(+1.01%)
Jun 13, 2023 1.980 2.110 1.840 1.980 166,203 +0.01(+0.51%)
Jun 12, 2023 1.970 1.990 1.960 1.970 16,002 +0.05(+2.60%)
Jun 09, 2023 1.990 1.990 1.710 1.920 16,331 +0.12(+6.67%)
Jun 08, 2023 1.850 2.070 1.710 1.800 11,309 +0.16(+9.76%)
Jun 07, 2023 1.390 1.680 1.280 1.640 69,691 -0.43(-20.77%)
Jun 06, 2023 2.250 2.250 2.070 2.070 23,861 -0.18(-8.00%)
Jun 05, 2023 2.300 2.300 2.230 2.250 38,834 +0.01(+0.45%)
Jun 02, 2023 2.300 2.300 2.070 2.240 18,656 -0.01(-0.44%)
Jun 01, 2023 2.290 2.375 1.750 2.250 64,997 +0.00(+0.00%)
May 31, 2023 2.300 2.300 2.250 2.250 5,709 +0.00(+0.00%)
May 30, 2023 2.320 2.650 2.200 2.250 74,133 +0.10(+4.65%)
May 26, 2023 2.125 2.310 2.125 2.150 42,468 +0.29(+15.59%)
May 25, 2023 2.390 2.450 1.850 1.860 58,029 +0.21(+12.73%)
May 24, 2023 1.350 1.930 1.340 1.650 49,334 +0.25(+17.86%)
May 23, 2023 1.250 1.790 1.240 1.400 46,704 +0.20(+16.67%)
May 22, 2023 1.190 1.340 1.170 1.200 11,765 +0.10(+9.09%)
May 19, 2023 1.240 1.290 1.020 1.100 853 +0.00(+0.00%)
May 18, 2023 1.250 1.390 1.100 1.100 23,039 +0.00(+0.00%)
May 17, 2023 1.340 1.460 1.010 1.100 100,978 -0.20(-15.38%)
May 16, 2023 1.380 1.680 1.200 1.300 77,877 +0.02(+1.56%)
May 15, 2023 1.710 1.800 1.210 1.280 53,105 -0.42(-24.71%)
May 12, 2023 2.150 2.290 1.600 1.700 10,392 -0.45(-20.93%)
May 11, 2023 2.150 2.300 2.150 2.150 134,133 -0.09(-4.02%)
May 10, 2023 2.320 2.320 2.240 2.240 2,000 -0.06(-2.61%)
May 09, 2023 2.380 2.490 2.190 2.300 5,581 -0.09(-3.77%)
May 08, 2023 2.220 2.400 2.200 2.390 3,653 -0.15(-5.91%)
May 05, 2023 2.510 2.620 2.370 2.540 8,905 +0.10(+4.10%)
May 04, 2023 2.440 2.531 2.440 2.440 4,393 -0.07(-2.79%)
May 03, 2023 2.950 3.000 2.440 2.510 18,319 -0.23(-8.39%)
May 02, 2023 2.740 2.940 2.690 2.740 1,840 -0.63(-18.69%)
May 01, 2023 3.370 3.370 3.370 3.370 100 +0.30(+9.77%)
Apr 28, 2023 3.120 3.120 3.070 3.070 2,306 +0.22(+7.72%)
Apr 27, 2023 2.680 2.850 2.630 2.850 1,150 +0.15(+5.56%)
Apr 26, 2023 3.120 3.120 2.410 2.700 14,729 -0.19(-6.57%)
Apr 25, 2023 3.010 3.300 2.260 2.890 63,436 -0.42(-12.69%)
Apr 24, 2023 3.460 3.620 3.300 3.310 31,245 +0.16(+5.08%)
Apr 21, 2023 2.990 3.230 2.820 3.150 51,811 +0.15(+5.00%)
Apr 20, 2023 3.080 3.160 2.820 3.000 88,416 +0.12(+4.17%)
Apr 19, 2023 2.750 2.890 2.750 2.880 7,067 +0.14(+5.11%)
Apr 18, 2023 2.580 3.020 2.200 2.740 37,672 +0.35(+14.64%)
Apr 17, 2023 2.320 2.390 1.930 2.390 8,077 -0.11(-4.40%)
Apr 14, 2023 1.840 2.680 1.780 2.500 73,879 +0.42(+20.19%)
Apr 13, 2023 2.150 2.300 2.080 2.080 25,546 -0.04(-1.89%)
Apr 12, 2023 2.050 2.120 2.050 2.120 1,914 +0.02(+0.95%)
Apr 11, 2023 2.000 2.100 2.000 2.100 4,852 +0.14(+7.14%)
Apr 10, 2023 1.960 1.960 1.960 1.960 1,705 +0.04(+2.08%)
Apr 06, 2023 2.000 2.150 1.920 1.920 16,330 -0.08(-4.00%)
Apr 05, 2023 1.900 2.000 1.900 2.000 11,870 +0.00(+0.00%)
Apr 04, 2023 1.990 2.000 1.990 2.000 618 +0.04(+2.04%)
Apr 03, 2023 1.980 1.980 1.960 1.960 600 +0.12(+6.52%)
Mar 31, 2023 1.530 1.930 1.500 1.840 1,808 -0.01(-0.54%)
Mar 29, 2023 1.850 41 +0.00(+0.00%)
Mar 28, 2023 1.950 1.950 1.850 1.850 6,126 -0.09(-4.64%)
Mar 27, 2023 1.940 1.940 1.940 1.940 102 -0.06(-2.94%)
Mar 24, 2023 2.000 2.000 1.890 1.999 5,265 +0.13(+6.89%)
Mar 23, 2023 1.900 2.000 1.870 1.870 9,177 +0.06(+3.31%)
Mar 21, 2023 1.810 0 +0.01(+0.56%)
Mar 20, 2023 1.870 1.900 1.800 1.800 529 +0.05(+2.86%)
Mar 17, 2023 1.750 1.750 1.720 1.750 1,002 +0.00(+0.00%)
Mar 16, 2023 1.770 1.825 1.750 1.750 973 +0.14(+8.70%)
Mar 15, 2023 1.440 1.740 1.440 1.610 1,302 -0.35(-17.86%)
Mar 13, 2023 1.960 10 +0.13(+7.10%)
Mar 10, 2023 1.830 1.830 1.800 1.830 2,000 -0.20(-9.85%)
Mar 09, 2023 2.130 2.160 2.030 2.030 849 -0.11(-5.14%)
Mar 08, 2023 2.110 2.140 2.110 2.140 544 +0.03(+1.42%)
Mar 03, 2023 2.110 0 -0.04(-1.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.