Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NewAmsterdam Pharma Company N.V. - Warrant (NQ: NAMSW )

8.830 +0.820 (+10.24%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 6, 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 08, 2023 2.220 2.400 2.200 2.390 3,653 -0.15(-5.91%)
May 05, 2023 2.510 2.620 2.370 2.540 8,905 +0.10(+4.10%)
May 04, 2023 2.440 2.531 2.440 2.440 4,393 -0.07(-2.79%)
May 03, 2023 2.950 3.000 2.440 2.510 18,319 -0.23(-8.39%)
May 02, 2023 2.740 2.940 2.690 2.740 1,840 -0.63(-18.69%)
May 01, 2023 3.370 3.370 3.370 3.370 100 +0.30(+9.77%)
Apr 28, 2023 3.120 3.120 3.070 3.070 2,306 +0.22(+7.72%)
Apr 27, 2023 2.680 2.850 2.630 2.850 1,150 +0.15(+5.56%)
Apr 26, 2023 3.120 3.120 2.410 2.700 14,729 -0.19(-6.57%)
Apr 25, 2023 3.010 3.300 2.260 2.890 63,436 -0.42(-12.69%)
Apr 24, 2023 3.460 3.620 3.300 3.310 31,245 +0.16(+5.08%)
Apr 21, 2023 2.990 3.230 2.820 3.150 51,811 +0.15(+5.00%)
Apr 20, 2023 3.080 3.160 2.820 3.000 88,416 +0.12(+4.17%)
Apr 19, 2023 2.750 2.890 2.750 2.880 7,067 +0.14(+5.11%)
Apr 18, 2023 2.580 3.020 2.200 2.740 37,672 +0.35(+14.64%)
Apr 17, 2023 2.320 2.390 1.930 2.390 8,077 -0.11(-4.40%)
Apr 14, 2023 1.840 2.680 1.780 2.500 73,879 +0.42(+20.19%)
Apr 13, 2023 2.150 2.300 2.080 2.080 25,546 -0.04(-1.89%)
Apr 12, 2023 2.050 2.120 2.050 2.120 1,914 +0.02(+0.95%)
Apr 11, 2023 2.000 2.100 2.000 2.100 4,852 +0.14(+7.14%)
Apr 10, 2023 1.960 1.960 1.960 1.960 1,705 +0.04(+2.08%)
Apr 06, 2023 2.000 2.150 1.920 1.920 16,330 -0.08(-4.00%)
Apr 05, 2023 1.900 2.000 1.900 2.000 11,870 +0.00(+0.00%)
Apr 04, 2023 1.990 2.000 1.990 2.000 618 +0.04(+2.04%)
Apr 03, 2023 1.980 1.980 1.960 1.960 600 +0.12(+6.52%)
Mar 31, 2023 1.530 1.930 1.500 1.840 1,808 -0.01(-0.54%)
Mar 29, 2023 1.850 41 +0.00(+0.00%)
Mar 28, 2023 1.950 1.950 1.850 1.850 6,126 -0.09(-4.64%)
Mar 27, 2023 1.940 1.940 1.940 1.940 102 -0.06(-2.94%)
Mar 24, 2023 2.000 2.000 1.890 1.999 5,265 +0.13(+6.89%)
Mar 23, 2023 1.900 2.000 1.870 1.870 9,177 +0.06(+3.31%)
Mar 21, 2023 1.810 0 +0.01(+0.56%)
Mar 20, 2023 1.870 1.900 1.800 1.800 529 +0.05(+2.86%)
Mar 17, 2023 1.750 1.750 1.720 1.750 1,002 +0.00(+0.00%)
Mar 16, 2023 1.770 1.825 1.750 1.750 973 +0.14(+8.70%)
Mar 15, 2023 1.440 1.740 1.440 1.610 1,302 -0.35(-17.86%)
Mar 13, 2023 1.960 10 +0.13(+7.10%)
Mar 10, 2023 1.830 1.830 1.800 1.830 2,000 -0.20(-9.85%)
Mar 09, 2023 2.130 2.160 2.030 2.030 849 -0.11(-5.14%)
Mar 08, 2023 2.110 2.140 2.110 2.140 544 +0.03(+1.42%)
Mar 03, 2023 2.110 0 -0.04(-1.86%)
Mar 01, 2023 2.150 1,116 +0.14(+6.97%)
Feb 28, 2023 2.190 2.190 1.920 2.010 4,430 -0.29(-12.61%)
Feb 27, 2023 2.280 2.570 2.240 2.300 28,827 +0.06(+2.68%)
Feb 24, 2023 2.270 2.270 2.180 2.240 16,732 +0.09(+4.19%)
Feb 23, 2023 2.000 2.220 2.000 2.150 20,904 +0.17(+8.59%)
Feb 22, 2023 1.950 1.990 1.760 1.980 48,720 +0.13(+7.03%)
Feb 21, 2023 1.840 1.900 1.800 1.850 30,073 +0.01(+0.54%)
Feb 17, 2023 1.830 1.850 1.705 1.840 20,211 +0.02(+1.10%)
Feb 16, 2023 1.760 1.830 1.660 1.820 1,800 +0.03(+1.68%)
Feb 15, 2023 1.650 1.790 1.650 1.790 41,265 +0.24(+15.48%)
Feb 14, 2023 1.650 1.650 1.410 1.550 2,505 -0.01(-0.64%)
Feb 13, 2023 1.378 1.650 1.378 1.560 13,338 +0.08(+5.41%)
Feb 10, 2023 1.480 1.480 1.480 1.480 102 +0.08(+5.71%)
Feb 09, 2023 1.400 1.400 1.400 1.400 200 -0.05(-3.11%)
Feb 08, 2023 1.500 1.500 1.445 1.445 2,402 -0.10(-6.77%)
Feb 07, 2023 1.610 1.675 1.540 1.550 12,679 -0.19(-10.92%)
Feb 06, 2023 1.840 1.840 1.655 1.740 12,600 +0.04(+2.35%)
Feb 03, 2023 1.772 1.772 1.580 1.700 15,852 -0.05(-2.86%)
Feb 02, 2023 1.600 1.760 1.590 1.750 2,249 +0.08(+4.79%)
Feb 01, 2023 2.070 2.070 1.670 1.670 16,533 -0.25(-13.02%)
Jan 31, 2023 1.250 2.050 1.129 1.920 163,506 +0.27(+16.36%)
Jan 30, 2023 1.500 1.670 1.340 1.650 46,477 +0.26(+18.71%)
Jan 27, 2023 1.130 1.510 1.130 1.390 39,899 +0.29(+26.36%)
Jan 26, 2023 1.000 1.100 0.9227 1.100 46,462 +0.12(+12.24%)
Jan 25, 2023 0.9900 0.9900 0.9700 0.9800 1,410 +0.08(+8.89%)
Jan 20, 2023 0.9000 0 -0.12(-11.76%)
Jan 19, 2023 0.9900 1.180 0.9500 1.020 3,204 +0.04(+4.09%)
Jan 18, 2023 0.9564 0.9900 0.9201 0.9799 4,581 +0.05(+5.37%)
Jan 17, 2023 0.9500 0.9500 0.9000 0.9300 18,313 -0.02(-2.11%)
Jan 13, 2023 0.9123 0.9500 0.9123 0.9500 2,000 +0.06(+6.74%)
Jan 12, 2023 0.8900 0.9000 0.8900 0.8900 2,600 -0.01(-1.11%)
Jan 11, 2023 0.9000 0.9000 0.9000 0.9000 541 +0.00(+0.00%)
Jan 10, 2023 0.9000 0.9010 0.9000 0.9000 6,854 +0.00(+0.00%)
Jan 06, 2023 0.9000 0 +0.03(+3.44%)
Jan 05, 2023 0.8200 0.9013 0.8200 0.8701 6,037 +0.04(+4.71%)
Jan 04, 2023 0.8395 0.8900 0.8175 0.8310 11,111 -0.02(-2.24%)
Jan 03, 2023 0.7022 0.8500 0.6901 0.8500 20,639 -0.02(-2.11%)
Dec 30, 2022 0.8683 0.8683 0.8000 0.8683 2,530 +0.03(+3.38%)
Dec 29, 2022 0.8399 0.8399 0.8399 0.8399 100 +0.04(+5.00%)
Dec 28, 2022 0.6309 0.8700 0.6150 0.7999 6,749 +0.05(+6.65%)
Dec 27, 2022 0.6615 0.8000 0.6319 0.7500 2,745 -0.05(-6.25%)
Dec 23, 2022 0.5511 0.8241 0.5511 0.8000 11,605 +0.05(+6.65%)
Dec 22, 2022 0.5601 0.8700 0.5601 0.7501 7,718 +0.00(+0.01%)
Dec 21, 2022 0.5600 0.8201 0.5600 0.7500 5,077 +0.02(+2.50%)
Dec 20, 2022 0.8000 0.8536 0.4640 0.7317 175,184 -0.07(-8.56%)
Dec 19, 2022 0.7502 0.9282 0.7502 0.8002 82,670 -0.10(-11.09%)
Dec 15, 2022 0.9000 66 +0.10(+12.50%)
Dec 14, 2022 0.8100 0.8100 0.7995 0.8000 14,500 +0.03(+3.90%)
Dec 13, 2022 0.8500 0.8600 0.7700 0.7700 105,719 -0.11(-12.08%)
Dec 12, 2022 0.8799 0.9200 0.8452 0.8758 157,882 +0.08(+9.47%)
Dec 08, 2022 0.8000 0 +0.00(+0.00%)
Dec 07, 2022 0.7634 0.8400 0.7502 0.8000 27,007 +0.00(+0.00%)
Dec 06, 2022 0.8000 0.8000 0.8000 0.8000 25,796 +0.00(+0.00%)
Dec 05, 2022 0.8000 0.8250 0.7930 0.8000 19,769 -0.02(-2.44%)
Dec 02, 2022 0.8201 0.8201 0.8200 0.8200 1,106 +0.00(+0.00%)
Dec 01, 2022 0.8200 0.8200 0.8200 0.8200 88,987 -0.00(-0.06%)
Nov 30, 2022 0.8205 0.8205 0.8205 0.8205 134 -0.09(-9.89%)
Nov 29, 2022 0.8000 0.9200 0.8000 0.9106 5,556 -0.01(-1.02%)
Nov 28, 2022 0.9200 0.9200 0.9200 0.9200 261 -0.03(-3.16%)
Nov 25, 2022 0.7700 1.000 0.7700 0.9500 24,508 +0.07(+7.95%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.