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 )

21.99 +0.55 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 14.30 14.50 13.75 13.86 6,856 +0.01(+0.07%)
May 30, 2023 14.99 14.99 13.50 13.85 64,956 +0.28(+2.06%)
May 26, 2023 13.32 13.99 12.83 13.57 39,321 +0.39(+2.96%)
May 25, 2023 13.32 13.34 12.98 13.18 40,218 +0.38(+3.01%)
May 24, 2023 14.28 14.31 12.51 12.79 23,481 -0.15(-1.20%)
May 23, 2023 12.93 13.40 12.00 12.95 45,144 +0.45(+3.60%)
May 22, 2023 12.67 13.00 11.91 12.50 6,104 +0.20(+1.63%)
May 19, 2023 12.40 12.40 11.81 12.30 4,825 +0.40(+3.36%)
May 18, 2023 12.78 12.84 11.80 11.90 59,864 -0.10(-0.83%)
May 17, 2023 12.79 12.99 11.77 12.00 91,565 -0.95(-7.34%)
May 16, 2023 12.23 12.95 12.23 12.95 77,942 +0.61(+4.99%)
May 15, 2023 13.12 13.12 12.34 12.34 34,931 -0.66(-5.12%)
May 12, 2023 13.52 13.60 12.90 13.00 153,980 -0.79(-5.73%)
May 11, 2023 13.81 13.81 13.36 13.79 9,808 +0.04(+0.29%)
May 10, 2023 13.77 14.33 13.68 13.75 8,843 +0.15(+1.10%)
May 09, 2023 13.99 14.00 13.39 13.60 15,707 -0.18(-1.31%)
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%)
Dec 01, 2022 7.950 8.940 7.830 8.850 66,640 +0.75(+9.26%)
Nov 30, 2022 9.000 9.000 7.900 8.100 36,922 -0.05(-0.61%)
Nov 29, 2022 8.540 8.780 7.520 8.150 67,015 -0.91(-10.04%)
Nov 28, 2022 9.320 10.50 9.000 9.060 55,627 -0.90(-9.03%)
Nov 25, 2022 11.83 13.00 8.351 9.960 168,218 -0.39(-3.77%)
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.