NewAmsterdam Pharma Company N.V.
NAMSNASDAQHealthcare● Active
$31.23
$-0.29(-0.93%)
Market Cap$3.7B
P/E Ratio—
52W High$42.205
52W Low$17.63
NewAmsterdam Pharma Company N.V.（NAMS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nams · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.21
May 11, 2026
-26.0% from here
5-Year Low5Y
$5.63
Oct 26, 2023
+454.3% from low
IPO Priceadj.
$10.61
Feb 9, 2021
+194.2% since IPO
1 Year Ago
$20.16
Jun 9, 2025
+54.9% in 1Y
5 Years Ago
$9.80
Jun 8, 2021
+218.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NAMS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.86 | $32.62 | $30.99 | $31.12 | $31.12 | 139K | -2.33% |
| Jun 5, 2026 | $32.40 | $33.26 | $30.90 | $31.52 | $31.52 | 1.1M | -2.72% |
| Jun 4, 2026 | $32.14 | $33.42 | $32.12 | $32.67 | $32.67 | 1.5M | +1.65% |
| Jun 3, 2026 | $31.69 | $32.46 | $31.32 | $32.11 | $32.11 | 1.7M | +1.33% |
| Jun 2, 2026 | $31.60 | $32.24 | $30.72 | $31.71 | $31.71 | 2.0M | +0.35% |
| Jun 1, 2026 | $33.12 | $33.24 | $31.69 | $31.79 | $31.79 | 1.9M | -4.02% |
| May 29, 2026 | $35.87 | $36.18 | $33.28 | $33.68 | $33.68 | 2.5M | -6.11% |
| May 28, 2026 | $36.42 | $36.73 | $35.22 | $35.42 | $35.42 | 895K | -2.75% |
| May 27, 2026 | $35.99 | $37.34 | $35.67 | $36.56 | $36.56 | 939K | +1.58% |
| May 26, 2026 | $35.88 | $36.21 | $35.00 | $36.11 | $36.11 | 815K | +0.64% |
| May 22, 2026 | $35.86 | $36.73 | $35.01 | $35.44 | $35.44 | 584K | -1.17% |
| May 21, 2026 | $35.06 | $36.50 | $35.00 | $35.74 | $35.74 | 1.1M | +1.94% |
| May 20, 2026 | $34.09 | $36.19 | $34.00 | $35.75 | $35.75 | 1.3M | +4.87% |
| May 19, 2026 | $33.89 | $34.19 | $32.96 | $33.72 | $33.72 | 2.1M | -0.50% |
| May 18, 2026 | $35.97 | $36.14 | $33.45 | $34.14 | $34.14 | 2.0M | -5.09% |
| May 15, 2026 | $36.63 | $36.63 | $35.08 | $35.44 | $35.44 | 1.1M | -3.25% |
| May 14, 2026 | $37.55 | $37.83 | $36.24 | $36.88 | $36.88 | 1.3M | -1.78% |
| May 13, 2026 | $38.36 | $38.87 | $36.96 | $37.75 | $37.75 | 1.7M | -1.59% |
| May 12, 2026 | $39.63 | $39.74 | $38.28 | $38.89 | $38.89 | 2.1M | -1.87% |
| May 11, 2026 | $37.74 | $42.21 | $37.62 | $39.59 | $39.59 | 3.2M | +4.90% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NAMS
Jan 1 → Dec 31 · 6 years2026-11.9%$35.34 → $31.12
-11.9%
2025+36.6%$25.68 → $35.08
+36.6%
2024+129.5%$11.20 → $25.70
+129.5%
2023+3.5%$10.79 → $11.17
+3.5%
2022+11.8%$9.75 → $10.90
+11.8%
2021-0.5%$9.80 → $9.75
-0.5%
Best Year2024 · +129.5%
Worst Year2026 · -11.9%
Positive Years4 / 6
Avg Annual Return+28.2%
6Y Total Return+217.5%
6Y CAGR~+21.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in NAMS?
If you invested $1,000 in NAMS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,942
Total Return+194.2%
CAGR~+24.1% / yr
Profit+$1,942
Based on Feb 9, 2021 · $10.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NewAmsterdam Pharma Company N.V.（NAMS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NAMS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NAMS 历史股价FMP 日线复权 OHLCV