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 (%)
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%)
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.