NewAmsterdam Pharma Company N.V. Ordinary Shares（NAMS）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	20.51	20.66	19.71	19.83	-3.83%	1,937,100
2026-10-15	20.30	21.12	20.21	20.62	+3.05%	881,900
2026-10-14	20.08	20.75	19.58	20.01	-0.89%	2,191,300
2026-10-13	21.20	21.34	20.04	20.19	-4.99%	989,300
2026-10-12	21.28	21.97	21.04	21.25	-1.51%	812,300
2026-10-09	21.25	21.79	21.02	21.57	+1.48%	1,265,500
2026-10-08	22.00	22.13	20.91	21.26	-3.93%	1,665,000
2026-10-07	22.07	22.72	21.85	22.13	-0.63%	1,378,100
2026-10-06	23.06	23.11	21.44	22.27	-2.32%	1,266,200
2026-10-05	22.84	23.34	22.23	22.80	-1.72%	1,182,300
2026-10-02	24.60	24.75	22.67	23.20	-3.97%	1,547,700
2026-10-01	24.23	24.84	24.06	24.16	-0.66%	1,628,300
2026-09-30	24.00	25.12	23.96	24.32	+2.14%	2,270,400
2026-09-29	23.52	24.54	23.26	23.81	+0.98%	1,074,600
2026-09-28	22.50	24.21	22.25	23.58	+4.43%	2,056,700
2026-09-25	22.93	22.96	22.35	22.58	-0.70%	1,136,000
2026-09-24	22.47	23.19	21.95	22.74	+0.26%	1,824,200
2026-09-23	23.31	23.32	22.08	22.68	-2.74%	2,265,300
2026-09-22	22.91	23.73	22.13	23.32	+3.28%	2,869,200
2026-09-21	22.95	23.20	21.68	22.58	+0.40%	3,529,800
2026-09-18	21.62	22.50	21.29	22.49	+2.55%	2,076,400
2026-09-17	21.59	23.11	21.45	21.93	+3.54%	2,310,500
2026-09-16	22.07	22.15	21.02	21.18	+0.09%	1,238,400
2026-09-15	22.32	22.63	21.08	21.16	-5.37%	1,732,700
2026-09-14	22.96	22.96	22.34	22.36	-1.93%	1,079,000
2026-09-11	22.11	23.00	21.23	22.80	+4.30%	1,596,500
2026-09-10	22.44	22.95	21.80	21.86	-4.08%	2,728,800
2026-09-09	25.34	25.52	22.34	22.79	-11.08%	2,318,000
2026-09-08	24.02	26.19	23.24	25.63	+0.91%	3,801,400
2026-09-04	25.65	25.75	25.10	25.40	-1.74%	709,500
2026-09-03	25.68	25.99	25.24	25.85	+1.02%	581,300
2026-09-02	25.15	26.00	25.00	25.59	+2.69%	979,900
2026-09-01	25.27	25.43	24.80	24.92	-1.66%	714,400
2026-08-31	25.65	25.65	24.80	25.34	-2.16%	1,546,200
2026-08-28	26.66	26.88	25.53	25.90	-3.32%	1,036,000
2026-08-27	27.15	27.60	26.67	26.79	-2.23%	626,800
2026-08-26	27.22	27.61	26.71	27.40	+0.22%	758,700
2026-08-25	27.00	28.01	27.00	27.34	+1.82%	1,986,400
2026-08-24	27.80	27.97	26.67	26.85	-3.66%	1,154,200
2026-08-21	27.99	28.35	27.66	27.87	+0.32%	525,400
2026-08-20	28.26	28.43	27.53	27.78	-2.63%	744,400
2026-08-19	28.00	28.76	27.64	28.53	+4.70%	1,032,200
2026-08-18	26.66	27.82	26.43	27.25	+1.30%	948,900
2026-08-17	26.93	27.39	26.51	26.90	-0.30%	834,900
2026-08-14	26.26	27.06	26.01	26.98	+1.16%	959,700
2026-08-13	27.85	28.03	26.63	26.67	-4.17%	1,225,400
2026-08-12	27.95	28.18	27.45	27.83	+0.76%	1,627,500
2026-08-11	27.95	28.63	27.29	27.62	-1.29%	2,343,100
2026-08-10	28.08	28.97	27.43	27.98	+0.07%	901,800
2026-08-07	28.05	28.23	27.51	27.96	+1.05%	572,000
2026-08-06	27.63	27.98	27.30	27.67	+0.91%	1,649,400
2026-08-05	27.33	27.84	25.74	27.42	-0.47%	1,652,600
2026-08-04	27.82	28.06	27.00	27.55	+0.22%	1,080,400
2026-08-03	27.67	27.89	26.91	27.49	-1.08%	1,012,500
2026-07-31	28.37	28.76	27.31	27.79	-2.35%	956,600
2026-07-30	27.93	28.72	26.99	28.46	+1.97%	611,400
2026-07-29	28.25	29.13	27.44	27.91	-0.25%	1,301,200
2026-07-28	30.06	30.28	27.81	27.98	-7.41%	890,500
2026-07-27	30.11	31.29	30.10	30.22	+1.96%	948,700
2026-07-24	30.87	31.17	29.61	29.64	-2.98%	1,093,300
2026-07-23	30.66	31.31	30.14	30.55	-3.63%	872,000
2026-07-22	31.88	32.63	31.21	31.70	-1.98%	702,000
2026-07-21	30.45	32.44	29.67	32.34	+9.00%	1,697,200
2026-07-20	31.73	32.19	29.55	29.67	-6.34%	1,638,500
2026-07-17	30.73	32.09	30.70	31.68	+2.03%	704,400
2026-07-16	31.95	33.23	31.01	31.05	-2.91%	1,026,600
2026-07-15	33.16	33.91	31.62	31.98	-3.94%	1,035,300
2026-07-14	33.31	34.23	33.01	33.29	+0.03%	638,400
2026-07-13	34.78	34.97	33.24	33.28	-5.62%	486,000
2026-07-10	36.01	36.17	34.15	35.26	-1.84%	564,300
2026-07-09	35.82	36.30	35.25	35.92	+0.25%	884,100
2026-07-08	36.66	37.31	35.02	35.83	-3.14%	717,000
2026-07-07	35.36	37.37	34.27	36.99	+5.99%	958,700
2026-07-06	34.85	36.14	33.81	34.90	+0.20%	932,500
2026-07-02	35.27	36.34	33.87	34.83	-0.97%	1,202,500
2026-07-01	34.33	35.40	34.06	35.17	+3.78%	894,800
2026-06-30	34.59	34.73	33.58	33.89	+0.06%	1,077,400
2026-06-29	33.50	34.03	32.58	33.87	+1.90%	1,293,300
2026-06-26	31.56	33.41	31.56	33.24	+4.76%	1,580,200
2026-06-25	32.78	33.09	31.72	31.73	-2.76%	1,737,400
2026-06-24	31.55	33.04	31.50	32.63	+3.92%	1,236,000
2026-06-23	30.58	31.49	30.31	31.40	+1.88%	999,800
2026-06-22	30.13	30.95	29.70	30.82	+3.32%	2,032,400
2026-06-18	30.96	31.25	29.64	29.83	-1.06%	1,250,200
2026-06-17	30.20	30.91	29.75	30.15	-0.13%	954,300
2026-06-16	30.55	31.55	29.09	30.19	-1.34%	1,156,600
2026-06-15	31.03	31.48	30.45	30.60	+0.66%	694,900
2026-06-12	30.37	31.52	30.00	30.40	+0.46%	673,500
2026-06-11	29.35	30.43	29.13	30.26	+3.17%	2,053,100
2026-06-10	30.04	31.13	29.29	29.33	-3.46%	861,000
2026-06-09	31.46	32.04	29.61	30.38	-1.84%	1,114,400
2026-06-08	31.86	32.62	30.81	30.95	-1.81%	512,900
2026-06-05	32.40	33.26	30.90	31.52	-3.52%	1,108,400
2026-06-04	32.14	33.42	32.12	32.67	+1.74%	1,457,500
2026-06-03	31.69	32.46	31.32	32.11	+1.26%	1,698,700
2026-06-02	31.60	32.24	30.72	31.71	-0.25%	1,999,000
2026-06-01	33.12	33.24	31.69	31.79	-5.61%	1,854,800
2026-05-29	35.87	36.18	33.28	33.68	-4.91%	2,460,100
2026-05-28	36.42	36.73	35.22	35.42	-3.12%	894,800
2026-05-27	35.99	37.34	35.67	36.56	+1.25%	938,800
2026-05-26	35.88	36.20	35.00	36.11	+1.89%	814,500
2026-05-22	35.86	36.73	35.01	35.44	-0.84%	583,600
2026-05-21	35.06	36.50	35.00	35.74	-0.03%	1,059,900
2026-05-20	34.09	36.19	34.00	35.75	+6.02%	1,271,800
2026-05-19	33.89	34.19	32.96	33.72	-1.23%	2,085,100
2026-05-18	35.97	36.13	33.45	34.14	-3.67%	1,960,100
2026-05-15	36.63	36.63	35.08	35.44	-3.90%	1,132,500
2026-05-14	37.55	37.83	36.24	36.88	-2.30%	1,297,900
2026-05-13	38.36	38.87	36.96	37.75	-2.93%	1,749,700
2026-05-12	39.63	39.74	38.28	38.89	-1.77%	2,148,900
2026-05-11	37.74	42.20	37.62	39.59	+2.22%	3,163,000
2026-05-08	34.85	41.17	34.85	38.73	+11.13%	4,805,900
2026-05-07	33.04	35.35	31.12	34.85	+12.46%	2,500,300
2026-05-06	30.03	31.07	29.86	30.99	+3.82%	1,053,600
2026-05-05	29.95	31.00	29.10	29.85	-0.03%	887,400
2026-05-04	28.30	29.90	28.09	29.86	+5.03%	1,352,900
2026-05-01	28.74	29.11	28.03	28.43	-0.46%	1,456,000
2026-04-30	28.63	29.30	28.30	28.56	+0.46%	593,500
2026-04-29	28.40	28.71	27.93	28.43	-1.01%	619,000
2026-04-28	30.45	30.96	27.85	28.72	-5.68%	1,452,500
2026-04-27	30.78	31.32	29.84	30.45	+2.46%	1,277,500
2026-04-24	31.52	32.10	29.50	29.72	-5.53%	1,003,000
2026-04-23	31.88	33.27	31.30	31.46	-1.50%	522,400
2026-04-22	32.90	33.00	31.59	31.94	-1.66%	1,652,700
2026-04-21	33.70	34.17	32.29	32.48	-3.96%	942,400
2026-04-20	34.66	35.28	33.69	33.82	-2.48%	438,300
2026-04-17	34.10	34.95	33.57	34.68	+4.46%	649,100
2026-04-16	34.01	34.31	32.87	33.20	-2.38%	798,400
2026-04-15	34.59	34.75	33.26	34.01	-1.25%	742,800
2026-04-14	36.35	36.73	34.32	34.44	-4.99%	1,620,700
2026-04-13	34.59	36.29	34.22	36.25	+4.29%	723,900
2026-04-10	35.44	35.44	34.54	34.76	-0.88%	547,300
2026-04-09	33.90	35.35	33.50	35.07	+3.12%	425,900
2026-04-08	35.00	35.00	33.27	34.01	+0.29%	954,700
2026-04-07	33.96	34.25	32.88	33.91	-0.62%	1,034,200
2026-04-06	32.88	34.42	32.47	34.12	+3.43%	1,129,300
2026-04-02	31.65	33.23	31.61	32.99	+0.55%	725,300
2026-04-01	32.61	33.42	31.53	32.81	+2.50%	995,400
2026-03-31	29.85	32.32	29.44	32.01	+9.14%	1,466,800
2026-03-30	30.11	30.66	29.07	29.33	-2.17%	505,000
2026-03-27	30.96	31.26	29.92	29.98	-4.06%	745,500
2026-03-26	30.96	32.15	30.48	31.25	+0.77%	493,500
2026-03-25	30.97	32.04	30.52	31.01	+3.16%	740,800
2026-03-24	29.71	30.66	28.98	30.06	+0.17%	644,900
2026-03-23	29.53	30.53	28.81	30.01	+3.70%	789,900
2026-03-20	30.16	31.41	28.89	28.94	-4.99%	909,300
2026-03-19	29.04	30.68	29.04	30.46	+3.46%	1,211,000
2026-03-18	30.25	30.29	28.90	29.44	-3.79%	945,900
2026-03-17	29.94	31.01	29.62	30.60	+2.72%	617,000
2026-03-16	29.01	29.86	28.71	29.79	+4.09%	1,100,600
2026-03-13	30.05	30.74	28.53	28.62	-4.02%	965,100
2026-03-12	30.82	31.71	29.69	29.82	-4.88%	516,700
2026-03-11	30.71	31.57	29.99	31.35	+0.26%	605,300
2026-03-10	30.81	31.39	29.54	31.27	+1.62%	1,016,199
2026-03-09	29.69	30.80	29.35	30.77	+3.05%	761,290
2026-03-06	29.45	30.43	29.00	29.86	-0.93%	1,042,000
2026-03-05	30.63	30.63	29.65	30.14	-3.34%	1,341,100
2026-03-04	30.40	31.59	30.12	31.18	+2.55%	883,700
2026-03-03	32.00	32.65	30.20	30.41	-7.39%	1,340,300
2026-03-02	34.69	35.09	32.43	32.83	-7.42%	1,964,000
2026-02-27	33.41	35.71	33.41	35.46	+3.44%	697,800
2026-02-26	35.00	35.00	33.24	34.28	-2.09%	900,900
2026-02-25	36.13	36.88	34.56	35.01	-2.78%	655,800
2026-02-24	36.11	36.61	35.42	36.01	-0.44%	758,700
2026-02-23	34.89	36.26	34.57	36.17	+1.66%	796,600
2026-02-20	34.38	36.00	34.00	35.58	+2.74%	796,200
2026-02-19	35.56	35.77	33.51	34.63	-3.16%	1,071,600
2026-02-18	35.29	37.76	34.95	35.76	+1.48%	853,300
2026-02-17	35.26	35.55	34.47	35.24	+1.76%	470,500
2026-02-13	35.22	35.82	34.29	34.63	-0.66%	887,300
2026-02-12	34.26	35.62	34.10	34.86	+1.81%	443,900
2026-02-11	35.11	35.11	33.14	34.24	-1.86%	568,000
2026-02-10	34.95	35.61	34.58	34.89	-0.31%	568,800
2026-02-09	34.37	35.22	33.40	35.00	+2.04%	503,100
2026-02-06	32.78	34.74	32.15	34.30	+6.99%	537,100
2026-02-05	32.49	33.13	31.77	32.06	-2.79%	1,382,700
2026-02-04	33.37	33.80	31.97	32.98	-0.03%	598,200
2026-02-03	31.74	33.09	31.24	32.99	+4.50%	612,700
2026-02-02	30.86	31.99	30.75	31.57	+1.45%	489,100
2026-01-30	31.11	31.70	30.50	31.12	-1.02%	371,100
2026-01-29	31.84	32.27	31.26	31.44	-1.38%	330,000
2026-01-28	32.27	32.63	31.59	31.88	-2.30%	512,800
2026-01-27	32.66	33.00	32.29	32.63	+0.80%	421,300
2026-01-26	32.95	33.66	32.36	32.37	-2.85%	522,400
2026-01-23	34.70	34.95	33.05	33.32	-4.28%	546,900
2026-01-22	33.84	34.95	33.84	34.81	+2.56%	410,700
2026-01-21	32.60	34.32	32.43	33.94	+4.72%	928,300
2026-01-20	30.98	32.63	30.17	32.41	+2.40%	653,800
2026-01-16	32.21	32.21	31.39	31.65	-0.57%	466,200
2026-01-15	32.45	32.45	30.97	31.83	-0.28%	1,413,100
2026-01-14	31.86	32.22	31.27	31.92	+0.19%	807,200
2026-01-13	32.57	32.83	31.47	31.86	-2.54%	591,100
2026-01-12	34.10	34.87	31.85	32.69	-4.89%	926,800
2026-01-09	36.61	37.11	34.36	34.37	-3.99%	972,300
2026-01-08	36.20	36.24	35.09	35.80	+0.99%	711,500
2026-01-07	34.34	35.88	34.34	35.45	+4.20%	759,800
2026-01-06	33.96	34.70	33.60	34.02	+1.61%	782,100
2026-01-05	35.15	35.55	32.66	33.48	-4.89%	831,100
2026-01-02	35.34	35.70	34.33	35.20	+0.34%	1,010,900
2025-12-31	34.78	35.18	34.22	35.08	+0.98%	1,055,100
2025-12-30	35.03	35.38	33.91	34.74	-0.80%	765,400
2025-12-29	34.90	36.00	34.35	35.02	-0.71%	373,000
2025-12-26	35.66	35.66	34.75	35.27	-1.07%	326,000
2025-12-24	35.84	36.16	35.24	35.65	-0.83%	310,400
2025-12-23	36.31	36.94	35.77	35.95	-1.48%	640,200
2025-12-22	34.75	37.00	34.75	36.49	+3.93%	717,300
2025-12-19	34.27	35.48	34.03	35.11	+3.57%	961,500
2025-12-18	34.15	34.58	32.85	33.90	+0.65%	1,248,200
2025-12-17	34.69	34.80	33.32	33.68	-1.58%	863,400
2025-12-16	35.29	35.91	34.21	34.22	-3.20%	1,043,100
2025-12-15	37.35	37.41	34.99	35.35	-5.10%	1,342,800
2025-12-12	36.37	37.25	35.75	37.25	+2.99%	766,800
2025-12-11	35.33	36.70	35.12	36.17	+1.57%	1,118,300
2025-12-10	35.31	36.14	34.82	35.61	+2.33%	1,272,100
2025-12-09	35.69	36.05	34.59	34.80	-2.66%	959,400
2025-12-08	35.87	36.60	35.12	35.75	+1.39%	1,348,400
2025-12-05	35.82	36.15	34.70	35.26	-1.65%	1,208,900
2025-12-04	36.60	36.60	34.99	35.85	+0.93%	1,788,600
2025-12-03	36.87	37.74	34.52	35.52	-7.33%	2,178,500
2025-12-02	39.60	40.47	38.00	38.33	-3.23%	692,600
2025-12-01	41.20	41.20	39.15	39.61	-4.09%	820,400
2025-11-28	41.79	41.80	40.60	41.30	-0.36%	407,200
2025-11-26	40.72	42.00	40.00	41.45	+2.50%	827,600
2025-11-25	39.50	40.81	38.96	40.44	+2.87%	964,700
2025-11-24	38.38	39.80	38.38	39.31	+2.72%	935,900
2025-11-21	37.65	38.62	36.59	38.27	+1.49%	1,461,500
2025-11-20	39.57	40.88	37.53	37.71	-2.36%	1,306,900
2025-11-19	38.91	39.25	37.98	38.62	-0.75%	994,400
2025-11-18	38.17	40.49	37.82	38.91	+0.91%	800,700
2025-11-17	38.34	39.70	37.77	38.56	+0.55%	813,300
2025-11-14	35.84	39.63	35.66	38.35	+5.30%	1,576,800
2025-11-13	38.25	39.05	36.00	36.42	-4.93%	1,063,600
2025-11-12	39.90	40.09	38.13	38.31	-3.96%	1,039,100
2025-11-11	38.41	40.31	37.35	39.89	+2.36%	816,400
2025-11-10	35.11	39.81	34.50	38.97	+6.01%	2,019,800
2025-11-07	36.47	37.79	35.50	36.76	-0.78%	883,600
2025-11-06	38.38	38.98	36.51	37.05	-2.82%	644,300
2025-11-05	35.42	40.99	35.42	38.13	+4.37%	1,669,200
2025-11-04	36.52	37.88	36.34	36.53	-1.27%	704,200
2025-11-03	37.65	37.99	36.30	37.00	-2.50%	647,600
2025-10-31	38.72	39.00	37.50	37.95	-1.99%	563,200
2025-10-30	35.80	39.03	35.80	38.72	+8.05%	1,156,300
2025-10-29	36.08	36.82	35.50	35.84	-0.84%	467,000
2025-10-28	36.18	36.56	35.67	36.14	+0.28%	581,900
2025-10-27	36.27	37.16	35.21	36.04	+0.90%	967,500
2025-10-24	36.60	37.21	35.12	35.72	-1.56%	746,400
2025-10-23	35.09	36.74	34.66	36.28	+3.67%	1,050,300
2025-10-22	36.08	36.50	34.34	35.00	-4.06%	931,000
2025-10-21	37.66	37.66	35.32	36.48	-3.13%	611,200
2025-10-20	36.59	38.13	36.12	37.66	+3.46%	1,673,700

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+29.26%）。最弱月份：1月（-12.86%）。基于2年每日数据（2025–2026）。

1月-12.86%
2月+5.32%
3月-0.76%
4月-4.44%
5月+4.44%
6月+1.14%
7月-0.64%
8月+2.60%
9月+6.53%
10月+29.26%
11月+11.62%
12月-11.44%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

NewAmsterdam Pharma Company N.V. Ordinary Shares（NAMS）最新收盘价是多少？

2026-10-16 收于 19.83，来自Closelook数据湖的每日价格记录。

NAMS 的52周最高价和最低价是多少？

过去52周最高 42.20、最低 19.58（截至 2026-10-16）。

NewAmsterdam Pharma Company N.V. Ordinary Shares 历史上最强和最弱的月份是哪个？

历史上，NAMS 最强的日历月份是10月（平均 +29.26%），最弱的是1月（平均 -12.86%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。