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. - Ordinary Shares (NQ: NAMS )

22.77 +0.80 (+3.65%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 2, 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 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%)
Oct 02, 2023 9.020 9.645 8.200 8.420 237,476 -0.83(-8.97%)
Sep 29, 2023 9.240 9.750 9.000 9.250 13,888 +0.13(+1.43%)
Sep 28, 2023 9.350 9.400 9.080 9.120 78,624 +0.02(+0.22%)
Sep 27, 2023 9.080 9.750 8.900 9.100 73,999 -0.02(-0.22%)
Sep 26, 2023 9.530 9.620 9.120 9.120 58,023 -0.63(-6.46%)
Sep 25, 2023 9.270 9.760 9.500 9.750 159,249 +0.34(+3.61%)
Sep 22, 2023 9.830 10.04 8.570 9.410 17,944 -0.41(-4.18%)
Sep 21, 2023 9.800 9.990 9.680 9.820 19,660 -0.07(-0.71%)
Sep 20, 2023 9.810 10.05 9.810 9.890 7,430 -0.01(-0.10%)
Sep 19, 2023 9.880 10.05 9.820 9.900 15,977 +0.08(+0.81%)
Sep 18, 2023 10.00 10.01 9.810 9.820 7,422 -0.18(-1.80%)
Sep 15, 2023 9.850 10.01 9.850 10.00 3,458 +0.01(+0.10%)
Sep 14, 2023 9.990 10.28 9.800 9.990 1,040,635 -0.01(-0.10%)
Sep 13, 2023 10.21 10.21 9.830 10.00 61,624 +0.12(+1.21%)
Sep 12, 2023 10.00 10.14 9.670 9.880 15,358 -0.11(-1.10%)
Sep 11, 2023 10.04 10.59 9.590 9.990 68,612 +0.14(+1.42%)
Sep 08, 2023 10.03 10.30 9.287 9.850 97,780 -0.24(-2.38%)
Sep 07, 2023 10.57 10.58 10.09 10.09 30,599 -0.49(-4.63%)
Sep 06, 2023 10.46 10.58 10.36 10.58 49,223 +0.16(+1.54%)
Sep 05, 2023 10.83 10.97 10.20 10.42 87,757 -0.01(-0.10%)
Sep 01, 2023 10.30 10.86 10.30 10.43 24,409 +0.12(+1.16%)
Aug 31, 2023 10.61 10.96 10.31 10.31 140,373 -0.30(-2.83%)
Aug 30, 2023 11.20 11.20 10.30 10.61 171,765 +0.05(+0.47%)
Aug 29, 2023 10.72 10.95 10.45 10.56 123,999 -0.39(-3.56%)
Aug 28, 2023 11.04 11.06 10.76 10.95 16,676 -0.04(-0.36%)
Aug 25, 2023 10.98 11.39 10.70 10.99 40,154 +0.00(+0.00%)
Aug 24, 2023 10.72 11.35 10.69 10.99 26,778 +0.21(+1.95%)
Aug 23, 2023 10.75 11.13 10.37 10.78 81,397 -0.12(-1.10%)
Aug 22, 2023 11.15 11.48 10.83 10.90 79,585 -0.10(-0.91%)
Aug 21, 2023 11.05 11.23 10.89 11.00 86,396 -0.03(-0.27%)
Aug 18, 2023 11.13 11.13 10.85 11.03 50,125 -0.02(-0.18%)
Aug 17, 2023 11.00 11.27 10.70 11.05 51,304 +0.02(+0.18%)
Aug 16, 2023 11.07 11.74 10.86 11.03 102,672 +0.03(+0.27%)
Aug 15, 2023 10.93 11.99 10.86 11.00 121,550 +0.30(+2.80%)
Aug 14, 2023 10.75 10.97 10.61 10.70 26,539 -0.19(-1.74%)
Aug 11, 2023 11.07 11.07 10.05 10.89 2,571,785 -0.20(-1.80%)
Aug 10, 2023 10.64 11.15 10.44 11.09 26,430 +0.39(+3.64%)
Aug 09, 2023 10.75 10.90 10.55 10.70 7,767 -0.01(-0.09%)
Aug 08, 2023 10.55 10.89 10.55 10.71 18,650 +0.00(+0.00%)
Aug 07, 2023 10.65 11.11 10.40 10.71 35,345 +0.03(+0.28%)
Aug 04, 2023 11.50 11.50 10.68 10.68 43,969 -0.57(-5.07%)
Aug 03, 2023 11.48 11.81 10.76 11.25 60,134 +0.55(+5.14%)
Aug 02, 2023 11.25 11.84 10.67 10.70 80,007 -0.60(-5.31%)
Aug 01, 2023 11.68 11.68 11.30 11.30 27,763 -0.22(-1.91%)
Jul 31, 2023 11.80 11.88 11.51 11.52 33,362 -0.33(-2.78%)
Jul 28, 2023 11.67 11.87 11.60 11.85 17,593 +0.30(+2.60%)
Jul 27, 2023 11.75 11.75 11.49 11.55 17,719 -0.16(-1.37%)
Jul 26, 2023 11.41 11.73 11.41 11.71 4,204 +0.31(+2.72%)
Jul 25, 2023 11.35 11.78 11.29 11.40 16,839 -0.05(-0.44%)
Jul 24, 2023 11.71 11.97 11.20 11.45 90,294 -0.30(-2.55%)
Jul 21, 2023 12.12 12.12 11.75 11.75 31,386 -0.13(-1.14%)
Jul 20, 2023 11.81 12.02 11.81 11.88 4,188 -0.09(-0.71%)
Jul 19, 2023 12.10 12.10 11.76 11.97 10,861 +0.02(+0.17%)
Jul 18, 2023 11.70 12.00 11.70 11.95 49,116 +0.17(+1.44%)
Jul 17, 2023 11.85 12.43 11.71 11.78 68,259 -0.18(-1.51%)
Jul 14, 2023 11.67 12.05 11.67 11.96 10,705 +0.17(+1.44%)
Jul 13, 2023 11.70 12.09 11.67 11.79 50,413 +0.04(+0.34%)
Jul 12, 2023 11.95 12.00 11.62 11.75 52,869 -0.22(-1.84%)
Jul 11, 2023 12.54 12.54 11.61 11.97 125,708 -0.04(-0.33%)
Jul 10, 2023 12.05 12.30 11.91 12.01 116,506 +0.19(+1.61%)
Jul 07, 2023 12.00 12.14 11.62 11.82 55,444 +0.02(+0.17%)
Jul 06, 2023 12.01 12.18 11.80 11.80 108,752 -0.06(-0.51%)
Jul 05, 2023 11.89 12.27 11.86 11.86 39,610 -0.14(-1.17%)
Jul 03, 2023 12.02 12.32 11.98 12.00 21,089 +0.11(+0.93%)
Jun 30, 2023 11.97 12.61 11.89 11.89 62,102 -0.23(-1.90%)
Jun 29, 2023 12.27 12.50 11.67 12.12 27,385 -0.03(-0.25%)
Jun 28, 2023 11.76 12.40 11.76 12.15 61,113 +0.34(+2.88%)
Jun 27, 2023 12.03 12.20 11.61 11.81 86,529 -0.22(-1.83%)
Jun 26, 2023 12.02 12.33 12.00 12.03 38,077 -0.17(-1.39%)
Jun 23, 2023 12.00 12.45 12.00 12.20 62,097 +0.10(+0.83%)
Jun 22, 2023 12.44 12.45 11.93 12.10 28,822 -0.41(-3.28%)
Jun 21, 2023 12.65 13.79 12.28 12.51 102,630 -0.18(-1.42%)
Jun 20, 2023 12.61 12.77 11.74 12.69 48,211 +0.69(+5.75%)
Jun 16, 2023 12.56 12.69 11.96 12.00 24,846 -0.17(-1.40%)
Jun 15, 2023 11.86 12.67 11.86 12.17 271,571 -1.61(-11.68%)
May 08, 2023 13.90 14.50 13.37 13.78 16,062 -0.09(-0.65%)
May 05, 2023 14.00 14.19 13.87 13.87 15,191 -0.08(-0.57%)
May 04, 2023 14.01 14.02 13.61 13.95 9,169 -0.11(-0.78%)
May 03, 2023 14.64 14.64 13.79 14.06 26,494 -0.39(-2.70%)
May 02, 2023 14.26 14.85 13.80 14.45 24,488 -0.22(-1.50%)
May 01, 2023 14.48 14.76 14.20 14.67 11,456 +0.44(+3.09%)
Apr 28, 2023 14.20 14.67 14.20 14.23 11,038 -0.07(-0.49%)
Apr 27, 2023 14.00 14.63 13.72 14.30 54,075 +0.30(+2.14%)
Apr 26, 2023 14.80 14.80 13.93 14.00 21,470 -0.13(-0.92%)
Apr 25, 2023 15.00 15.10 13.40 14.13 147,675 -2.86(-16.83%)
Apr 24, 2023 16.11 17.00 15.88 16.99 146,781 +1.47(+9.47%)
Apr 21, 2023 15.10 16.39 15.10 15.52 33,208 -0.17(-1.08%)
Apr 20, 2023 15.10 15.70 14.66 15.69 117,934 +0.88(+5.94%)
Apr 19, 2023 15.06 15.06 14.22 14.81 19,608 +0.34(+2.35%)
Apr 18, 2023 14.50 14.58 13.44 14.47 39,869 +0.09(+0.63%)
Apr 17, 2023 14.15 14.38 13.42 14.38 29,488 +0.98(+7.31%)
Apr 14, 2023 13.50 14.47 13.36 13.40 82,956 -0.14(-1.03%)
Apr 13, 2023 13.79 13.95 13.52 13.54 33,908 -0.42(-3.01%)
Apr 12, 2023 13.75 13.96 13.75 13.96 4,918 +0.44(+3.25%)
Apr 11, 2023 13.72 13.80 13.46 13.52 10,866 +0.06(+0.45%)
Apr 10, 2023 13.72 13.72 13.41 13.46 739 -0.10(-0.74%)
Apr 06, 2023 13.75 13.89 13.32 13.56 9,584 +0.09(+0.67%)
Apr 05, 2023 13.51 13.59 13.35 13.47 23,250 -0.05(-0.37%)
Apr 04, 2023 13.89 13.89 13.16 13.52 10,000 -0.01(-0.07%)
Apr 03, 2023 13.48 13.93 13.27 13.53 7,257 +0.27(+2.04%)
Mar 31, 2023 14.21 14.21 13.24 13.26 16,140 +0.01(+0.08%)
Mar 30, 2023 13.35 13.50 13.25 13.25 13,552 -0.11(-0.82%)
Mar 29, 2023 13.27 13.75 13.27 13.36 10,417 +0.08(+0.60%)
Mar 28, 2023 13.07 13.57 13.07 13.28 6,246 -0.14(-1.04%)
Mar 27, 2023 13.31 13.50 13.10 13.42 38,937 -0.27(-1.97%)
Mar 24, 2023 13.35 13.94 13.00 13.69 46,813 +0.34(+2.55%)
Mar 23, 2023 13.35 13.35 13.12 13.35 14,686 +0.02(+0.15%)
Mar 22, 2023 13.31 13.39 13.07 13.33 2,902 +0.02(+0.15%)
Mar 21, 2023 12.96 13.38 12.93 13.31 8,955 +0.68(+5.38%)
Mar 20, 2023 13.29 13.34 12.63 12.63 13,195 -0.61(-4.61%)
Mar 17, 2023 12.51 13.24 12.51 13.24 17,196 +0.71(+5.67%)
Mar 16, 2023 12.64 13.35 12.50 12.53 12,684 -0.32(-2.49%)
Mar 15, 2023 13.23 13.23 12.55 12.85 5,349 -0.20(-1.53%)
Mar 14, 2023 13.06 13.15 13.05 13.05 1,572 +0.02(+0.15%)
Mar 13, 2023 12.50 13.25 12.50 13.03 4,392 +0.00(+0.00%)
Mar 10, 2023 13.41 13.49 12.64 13.03 27,206 +0.01(+0.08%)
Mar 09, 2023 13.57 13.59 12.89 13.02 42,878 -0.72(-5.24%)
Mar 08, 2023 13.24 13.82 13.13 13.74 13,296 +0.66(+5.05%)
Mar 07, 2023 13.30 13.32 13.08 13.08 17,857 +0.02(+0.15%)
Mar 06, 2023 12.81 13.18 12.76 13.06 86,806 +0.50(+3.98%)
Mar 03, 2023 12.72 13.11 12.50 12.56 20,064 -0.34(-2.64%)
Mar 02, 2023 12.80 13.09 12.50 12.90 22,305 -0.08(-0.62%)
Mar 01, 2023 13.19 13.19 12.84 12.98 10,380 -0.22(-1.67%)
Feb 28, 2023 13.55 13.55 12.62 13.20 49,824 +0.00(+0.00%)
Feb 27, 2023 13.75 14.29 13.20 13.20 77,954 -0.48(-3.51%)
Feb 24, 2023 13.61 13.70 13.26 13.68 24,743 +0.07(+0.51%)
Feb 23, 2023 13.34 13.75 13.34 13.61 42,827 +0.26(+1.95%)
Feb 22, 2023 13.20 13.57 13.20 13.35 20,131 -0.10(-0.74%)
Feb 21, 2023 13.52 13.60 13.20 13.45 117,060 +0.10(+0.75%)
Feb 17, 2023 13.24 13.45 13.10 13.35 40,243 +0.16(+1.21%)
Feb 16, 2023 13.12 13.19 13.00 13.19 14,159 -0.05(-0.38%)
Feb 15, 2023 13.00 13.34 12.98 13.24 39,705 +0.24(+1.85%)
Feb 14, 2023 12.97 13.10 12.50 13.00 144,809 +0.13(+1.01%)
Feb 13, 2023 12.68 13.25 12.60 12.87 61,222 +0.27(+2.14%)
Feb 10, 2023 13.22 13.22 12.50 12.60 16,086 +0.07(+0.56%)
Feb 09, 2023 12.50 13.01 12.50 12.53 12,938 +0.03(+0.24%)
Feb 08, 2023 12.50 13.00 12.32 12.50 14,583 +0.10(+0.81%)
Feb 07, 2023 13.05 13.05 12.30 12.40 48,553 -0.68(-5.20%)
Feb 06, 2023 12.51 13.35 12.51 13.08 68,428 +0.33(+2.59%)
Feb 03, 2023 12.50 12.84 12.50 12.75 25,278 +0.12(+0.95%)
Feb 02, 2023 12.71 13.21 12.50 12.63 57,303 -0.19(-1.52%)
Feb 01, 2023 13.86 14.00 12.53 12.82 128,157 -0.55(-4.11%)
Jan 31, 2023 13.45 13.91 11.00 13.38 440,922 -4.34(-24.48%)
Jan 30, 2023 16.56 18.50 15.87 17.71 39,636 +1.43(+8.78%)
Jan 27, 2023 12.94 18.70 12.94 16.28 135,221 +2.72(+20.06%)
Jan 26, 2023 11.30 14.63 11.17 13.56 71,746 +2.26(+20.00%)
Jan 25, 2023 10.00 11.83 9.900 11.30 52,303 +1.40(+14.14%)
Jan 24, 2023 10.20 10.30 9.760 9.900 23,028 +0.10(+1.02%)
Jan 23, 2023 10.50 10.50 9.750 9.800 53,001 -0.30(-2.97%)
Jan 20, 2023 9.990 10.47 9.600 10.10 52,345 +0.41(+4.23%)
Jan 19, 2023 9.560 9.930 9.500 9.690 46,853 -0.06(-0.62%)
Jan 18, 2023 10.00 11.02 9.500 9.750 103,249 -0.12(-1.22%)
Jan 17, 2023 10.04 10.61 9.665 9.870 58,505 -0.35(-3.42%)
Jan 13, 2023 11.46 11.91 10.04 10.22 47,687 -0.48(-4.49%)
Jan 12, 2023 11.08 11.57 10.64 10.70 36,759 -0.51(-4.55%)
Jan 11, 2023 11.20 11.75 11.20 11.21 31,860 +0.01(+0.09%)
Jan 10, 2023 11.85 12.60 11.20 11.20 37,242 -0.31(-2.69%)
Jan 09, 2023 11.44 12.85 11.20 11.51 41,492 -0.33(-2.82%)
Jan 06, 2023 11.91 12.40 11.30 11.84 42,089 -0.09(-0.75%)
Jan 05, 2023 11.52 12.50 10.90 11.93 14,367 +0.05(+0.45%)
Jan 04, 2023 12.00 12.85 11.50 11.88 29,733 +0.68(+6.07%)
Jan 03, 2023 10.79 11.20 10.50 11.20 3,487 +0.30(+2.75%)
Dec 30, 2022 9.890 11.40 9.890 10.90 16,677 +0.90(+9.00%)
Dec 29, 2022 11.02 11.48 10.00 10.00 29,973 -0.50(-4.76%)
Dec 28, 2022 11.40 11.61 10.50 10.50 5,377 -1.02(-8.85%)
Dec 27, 2022 11.50 11.95 11.31 11.52 7,845 +0.22(+1.95%)
Dec 23, 2022 11.49 11.55 11.30 11.30 2,775 +0.05(+0.44%)
Dec 22, 2022 11.13 11.60 11.11 11.25 3,222 -0.20(-1.75%)
Dec 21, 2022 11.41 12.18 11.15 11.45 8,520 +0.28(+2.51%)
Dec 20, 2022 11.49 11.71 11.00 11.17 9,783 -0.14(-1.24%)
Dec 19, 2022 11.11 12.68 11.00 11.31 29,638 +0.60(+5.55%)
Dec 16, 2022 12.06 12.25 10.46 10.71 26,855 -1.29(-10.71%)
Dec 15, 2022 9.690 12.50 9.690 12.00 141,709 +2.59(+27.46%)
Dec 14, 2022 9.500 9.899 9.350 9.415 3,152 -0.59(-5.85%)
Dec 13, 2022 10.00 10.44 9.210 10.00 10,571 +0.00(+0.00%)
Dec 12, 2022 9.120 11.99 8.870 10.00 38,578 +0.60(+6.38%)
Dec 09, 2022 9.640 9.640 8.921 9.400 21,141 +0.46(+5.15%)
Dec 08, 2022 8.498 9.495 8.100 8.940 16,652 +0.45(+5.24%)
Dec 07, 2022 8.550 9.400 8.000 8.495 27,110 -0.08(-0.88%)
Dec 06, 2022 8.200 8.980 8.000 8.570 45,215 +0.07(+0.82%)
Dec 05, 2022 8.510 8.800 7.860 8.500 38,187 +0.00(+0.00%)
Dec 02, 2022 7.700 8.910 7.700 8.500 3,235 -0.35(-3.95%)
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.