U.S. markets close in 2 hours 33 minutes

NewAmsterdam Pharma Company N.V. (NAMS)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19.86+0.19 (+0.97%)
A partir del 01:20PM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202419.4920.3319.4019.8619.86266,811
25 jun 202419.6420.1919.4419.6719.67191,800
24 jun 202418.3520.0018.2219.6319.63217,300
21 jun 202417.4818.5016.8918.0218.02191,200
20 jun 202417.3017.6117.0017.2317.23200,600
18 jun 202417.7718.4516.6217.1117.11170,500
17 jun 202419.0519.0517.7517.8417.8487,400
14 jun 202419.2419.9418.9019.1919.1975,600
13 jun 202419.9120.3319.2319.4419.4447,000
12 jun 202420.2620.5019.6619.8019.80375,400
11 jun 202419.8720.3619.5519.8619.86343,600
10 jun 202419.1019.8319.1019.6819.6865,700
07 jun 202419.5219.7119.0619.3019.3056,900
06 jun 202419.3819.9618.9319.6019.60175,800
05 jun 202419.0519.2218.7719.2219.2251,800
04 jun 202418.9218.9918.6218.8618.8686,800
03 jun 202419.1720.1718.7018.9218.92107,200
31 may 202418.6719.6218.1518.7518.75547,700
30 may 202418.9819.3218.4118.5218.5292,900
29 may 202419.4519.7918.8718.9818.98103,200
28 may 202419.1719.7218.4619.4119.41236,800
24 may 202419.1120.3318.5118.8218.82131,700
23 may 202419.8520.1719.0419.1019.1035,000
22 may 202419.3320.0719.1019.5819.58139,300
21 may 202419.5920.2119.0119.4819.4853,500
20 may 202420.3520.3519.6119.8419.8479,100
17 may 202419.9920.2319.5920.0920.09145,800
16 may 202420.0520.4519.7920.0520.05188,100
15 may 202420.5021.0919.5519.8119.81243,900
14 may 202420.5821.4120.3220.5020.50134,600
13 may 202421.6122.2320.1820.2120.21107,700
10 may 202421.8121.9521.0521.4321.4378,300
09 may 202421.5122.1321.3121.8621.8690,000
08 may 202421.9022.4921.7421.7921.7936,300
07 may 202421.8422.3621.2522.2022.2097,000
06 may 202422.0022.7221.4721.8621.8675,900
03 may 202421.7022.7921.3521.8221.82144,700
02 may 202422.0623.0122.0222.5722.57136,100
01 may 202421.8723.0021.6921.9721.97267,700
30 abr 202421.7022.3921.7021.8121.8142,300
29 abr 202421.9522.7021.3521.6621.66196,500
26 abr 202421.1322.1221.0221.9921.9962,700
25 abr 202421.7122.2420.6521.4421.4487,900
24 abr 202421.4822.2821.4121.8021.80118,600
23 abr 202420.3322.1919.9121.4521.45170,400
22 abr 202420.0120.6720.0120.2320.2385,300
19 abr 202419.2120.3219.2119.9319.93140,300
18 abr 202421.1421.1419.3219.4419.44222,100
17 abr 202419.3320.0619.0220.0520.05104,300
16 abr 202420.0620.2618.7519.5019.501,229,700
15 abr 202420.2020.2119.1719.7419.74268,400
12 abr 202419.9020.0419.4519.7019.7041,000
11 abr 202419.1719.9619.1719.9319.9356,100
10 abr 202418.5519.5918.2219.1019.10260,800
09 abr 202419.4720.0018.7618.9518.95435,200
08 abr 202420.8520.9919.5019.6119.61218,600
05 abr 202421.4822.1220.7720.8020.80254,000
04 abr 202422.0822.4021.2721.4121.41133,400
03 abr 202421.3823.2921.3322.1122.1193,500
02 abr 202421.2022.5420.4921.4021.40159,800
01 abr 202423.8024.7921.3721.3721.37332,600
28 mar 202422.4223.7522.2623.6523.65293,200
27 mar 202422.8122.8622.5122.7022.70115,100
26 mar 202422.8223.3922.3122.7222.72332,600
25 mar 202422.0422.6121.9822.4622.46193,000
22 mar 202422.9723.0321.9022.2722.27112,100
21 mar 202422.2022.4521.7622.4522.4567,800
20 mar 202422.0422.3621.5022.1422.1484,400
19 mar 202421.9122.4221.8522.0522.0546,100
18 mar 202422.3322.9521.3822.0422.0430,000
15 mar 202421.8122.0521.2522.0322.0335,800
14 mar 202422.3523.1021.6921.9321.9395,200
13 mar 202423.4323.7521.9322.3022.30143,300
12 mar 202420.9124.0020.9123.4323.43484,200
11 mar 202420.8621.4720.6220.9420.94267,700
08 mar 202420.8721.5020.3820.9720.97291,900
07 mar 202422.1922.1920.2920.9220.92131,300
06 mar 202422.2722.8321.8922.0422.04237,800
05 mar 202422.5923.3121.4822.2722.27145,300
04 mar 202423.2923.7522.3023.0523.05127,700
01 mar 202423.1624.5622.9723.5423.54268,600
29 feb 202424.9924.9922.5922.8422.84169,700
28 feb 202423.9524.9122.8323.6223.62258,400
27 feb 202422.4324.7521.9624.2324.23446,600
26 feb 202423.1923.6921.5122.0622.06141,200
23 feb 202421.4423.7421.2723.1423.14312,500
22 feb 202422.0222.4020.9921.5521.55375,000
21 feb 202421.0721.7320.0521.5621.56117,300
20 feb 202420.8622.6220.5121.1221.12273,500
16 feb 202420.1220.7619.7020.7220.72169,300
15 feb 202420.1020.8519.6519.6719.67692,700
14 feb 202419.4020.1619.3020.0520.051,237,000
13 feb 202420.4820.4819.0020.0020.00152,000
12 feb 202420.5022.4820.5020.7720.77161,800
09 feb 202420.7420.7419.9820.4520.45123,500
08 feb 202420.2020.7519.0919.5719.57187,500
07 feb 202420.0320.7019.6320.6020.6091,800
06 feb 202419.9220.1319.3720.0020.0098,300
05 feb 202419.4520.0019.0319.9719.9795,400
02 feb 202420.5021.2618.7019.5519.55152,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...