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:

NewAmsterdam Pharma Company N.V. - Ordinary Shares (NQ: NAMS )

23.65 +0.95 (+4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 11.26 11.89 11.03 11.17 15,611 -0.26(-2.27%)
Dec 28, 2023 11.10 11.47 10.50 11.43 16,999 +0.23(+2.05%)
Dec 27, 2023 11.24 11.80 11.15 11.20 33,790 -0.19(-1.67%)
Dec 26, 2023 11.10 11.59 11.01 11.39 80,031 +0.37(+3.36%)
Dec 22, 2023 11.27 11.48 11.01 11.02 121,567 -0.17(-1.52%)
Dec 21, 2023 10.96 11.25 10.50 11.19 153,468 +0.69(+6.57%)
Dec 20, 2023 10.88 10.99 10.29 10.50 72,819 -0.23(-2.14%)
Dec 19, 2023 10.95 11.18 10.56 10.73 36,926 -0.13(-1.20%)
Dec 18, 2023 11.00 11.00 10.12 10.86 75,588 +0.12(+1.12%)
Dec 15, 2023 10.31 11.45 10.31 10.74 10,506 +0.49(+4.78%)
Dec 14, 2023 9.980 10.25 9.720 10.25 45,751 +0.35(+3.54%)
Dec 13, 2023 10.00 10.10 9.610 9.900 37,851 +0.04(+0.41%)
Dec 12, 2023 9.780 10.05 9.780 9.860 21,450 -0.03(-0.30%)
Dec 11, 2023 9.750 10.00 9.390 9.890 19,388 +0.09(+0.92%)
Dec 08, 2023 9.000 9.800 8.900 9.800 30,706 +0.80(+8.89%)
Dec 07, 2023 9.230 9.637 8.950 9.000 66,404 -0.16(-1.75%)
Dec 06, 2023 9.950 10.10 9.010 9.160 169,504 -0.69(-7.01%)
Dec 05, 2023 9.850 9.850 9.670 9.850 397,643 +0.08(+0.82%)
Dec 04, 2023 9.740 9.980 9.510 9.770 28,094 +0.08(+0.83%)
Dec 01, 2023 9.750 9.970 9.660 9.690 99,806 -0.07(-0.72%)
Nov 30, 2023 9.990 10.05 9.600 9.760 1,179,760 -0.23(-2.30%)
Nov 29, 2023 10.10 10.10 9.750 9.990 18,227 -0.06(-0.60%)
Nov 28, 2023 10.00 10.10 9.905 10.05 24,429 +0.19(+1.93%)
Nov 27, 2023 10.00 10.24 9.826 9.860 45,505 +0.15(+1.54%)
Nov 24, 2023 9.740 9.950 9.629 9.710 51,974 -0.18(-1.82%)
Nov 22, 2023 10.00 10.00 9.670 9.890 12,375 -0.09(-0.90%)
Nov 21, 2023 9.360 10.10 9.360 9.980 62,773 +0.48(+5.05%)
Nov 20, 2023 9.800 10.17 9.500 9.500 35,278 +0.05(+0.53%)
Nov 17, 2023 9.680 10.00 9.450 9.450 22,867 -0.49(-4.93%)
Nov 16, 2023 9.750 9.940 9.351 9.940 7,779 -0.01(-0.10%)
Nov 15, 2023 9.390 10.15 9.290 9.950 47,007 +0.80(+8.74%)
Nov 14, 2023 9.260 9.665 8.640 9.150 43,476 -0.15(-1.61%)
Nov 13, 2023 10.10 10.10 9.270 9.300 37,454 -0.69(-6.91%)
Nov 10, 2023 9.990 10.04 9.739 9.990 24,682 +0.27(+2.78%)
Nov 09, 2023 10.25 10.25 9.546 9.720 46,189 -0.48(-4.71%)
Nov 08, 2023 10.25 10.25 9.900 10.20 30,708 +0.00(+0.00%)
Nov 07, 2023 10.33 10.38 9.910 10.20 59,998 -0.12(-1.16%)
Nov 06, 2023 10.30 10.74 10.08 10.32 19,754 +0.00(+0.00%)
Nov 03, 2023 10.50 10.86 9.990 10.32 159,204 -0.17(-1.62%)
Nov 02, 2023 9.100 10.97 9.100 10.49 63,892 +1.23(+13.28%)
Nov 01, 2023 9.390 9.682 8.790 9.260 80,808 +0.26(+2.89%)
Oct 31, 2023 7.510 9.440 7.215 9.000 856,215 +1.83(+25.52%)
Oct 30, 2023 6.720 7.490 6.600 7.170 482,518 +0.47(+7.01%)
Oct 27, 2023 6.220 6.790 6.190 6.700 127,035 +0.39(+6.18%)
Oct 26, 2023 5.950 6.680 5.633 6.310 95,781 +0.33(+5.52%)
Oct 25, 2023 6.210 6.490 5.675 5.980 318,750 -0.42(-6.56%)
Oct 24, 2023 6.390 6.400 5.925 6.400 91,084 +0.06(+0.95%)
Oct 23, 2023 6.700 6.850 6.150 6.340 338,389 -0.71(-10.07%)
Oct 20, 2023 7.610 7.745 6.980 7.050 104,318 -0.45(-6.00%)
Oct 19, 2023 7.500 7.750 7.150 7.500 25,151 +0.00(+0.00%)
Oct 18, 2023 7.460 7.940 7.200 7.500 20,879 +0.02(+0.27%)
Oct 17, 2023 7.790 7.790 7.220 7.480 45,054 -0.13(-1.71%)
Oct 16, 2023 7.450 7.725 7.077 7.610 18,378 +0.36(+4.97%)
Oct 13, 2023 7.160 7.680 7.080 7.250 21,829 +0.10(+1.40%)
Oct 12, 2023 7.520 7.680 7.030 7.150 38,653 -0.45(-5.92%)
Oct 11, 2023 7.750 8.360 7.470 7.600 135,223 -0.15(-1.94%)
Oct 10, 2023 7.690 8.460 7.565 7.750 42,276 +0.00(+0.00%)
Oct 09, 2023 7.680 7.990 7.340 7.750 60,171 +0.07(+0.91%)
Oct 06, 2023 7.900 8.340 7.530 7.680 92,360 -0.32(-4.00%)
Oct 05, 2023 7.900 8.476 7.900 8.000 65,222 +0.00(+0.00%)
Oct 04, 2023 8.500 8.505 7.895 8.000 23,597 +0.03(+0.38%)
Oct 03, 2023 8.420 8.420 7.842 7.970 169,484 -0.45(-5.34%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.