INSM - Insmed Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201821.0421.3020.1220.1320.13492,523
Aug 17, 201820.7921.2120.5620.9920.99476,800
Aug 16, 201821.1521.3820.6620.9220.92888,000
Aug 15, 201820.9721.1720.5421.0021.00999,300
Aug 14, 201822.0922.3920.7021.0221.02986,300
Aug 13, 201822.1822.2520.8821.8721.871,143,300
Aug 10, 201821.8122.5721.0522.2222.22982,400
Aug 09, 201822.0922.4921.7421.7521.751,472,000
Aug 08, 201825.4126.4921.5522.1922.192,803,200
Aug 07, 201824.3724.3724.3724.3724.3715,200
Aug 06, 201824.5125.7523.6024.3724.373,693,600
Aug 03, 201828.2531.5825.7326.1526.155,062,100
Aug 02, 201824.3228.1824.3228.0828.081,936,000
Aug 01, 201824.9025.9024.1124.7724.771,111,300
Jul 31, 201824.4625.4924.3524.8724.87797,200
Jul 30, 201824.1324.7623.8424.3224.32611,400
Jul 27, 201824.9525.4023.7224.2024.20687,300
Jul 26, 201824.6325.1024.0624.9124.91421,000
Jul 25, 201823.9925.1123.9924.7124.71926,000
Jul 24, 201825.1425.4323.7924.0624.06750,500
Jul 23, 201824.8625.2424.0724.9324.93439,400
Jul 20, 201825.0825.4424.8424.9824.98335,800
Jul 19, 201825.2825.2824.3625.0925.09462,100
Jul 18, 201825.5425.6324.9525.4125.41739,900
Jul 17, 201825.2625.9524.6825.6325.63432,400
Jul 16, 201825.3225.5524.8125.2425.24433,200
Jul 13, 201825.9025.9525.1325.3425.34246,200
Jul 12, 201825.6926.0025.2825.8625.86438,800
Jul 11, 201824.2325.6724.2325.5325.53755,500
Jul 10, 201825.2225.5624.8624.9324.93625,600
Jul 09, 201825.6026.1024.6625.1625.16602,200
Jul 06, 201824.7725.6824.7725.6325.63454,700
Jul 05, 201825.2425.5924.1624.7224.72557,100
Jul 03, 201824.7125.5524.6425.0825.08263,900
Jul 02, 201823.5324.6523.5324.6324.63483,900
Jun 29, 201824.1424.4223.4623.6523.65651,800
Jun 28, 201823.3924.3123.3024.0124.01666,900
Jun 27, 201825.2825.5923.3023.3123.31519,200
Jun 26, 201824.5925.6924.4725.2425.24774,600
Jun 25, 201826.3127.7424.2524.6024.60891,500
Jun 22, 201826.9326.9926.3926.4326.431,618,000
Jun 21, 201828.2928.3426.5026.9126.91569,800
Jun 20, 201827.5928.5627.5928.2428.24537,100
Jun 19, 201826.4427.5826.2727.4727.47680,300
Jun 18, 201826.6027.1226.3126.6226.62526,500
Jun 15, 201828.1128.1926.7026.7326.731,866,400
Jun 14, 201828.6828.8028.0028.2628.26419,300
Jun 13, 201828.8429.2628.3828.5528.55291,800
Jun 12, 201828.5129.2228.0928.8028.80337,000
Jun 11, 201828.2928.4427.7928.4128.41316,200
Jun 08, 201828.3728.6728.0428.2128.21365,200
Jun 07, 201829.6429.7028.3328.5028.50330,900
Jun 06, 201828.9429.7528.4529.7229.72504,300
Jun 05, 201827.8828.7927.7828.7528.75680,200
Jun 04, 201828.8328.9027.6827.8827.88641,800
Jun 01, 201828.0629.1027.9728.5128.51627,700
May 31, 201828.0428.5327.4527.8627.86549,100
May 30, 201827.9328.5527.2727.9227.921,134,600
May 29, 201827.3428.2627.0227.6727.67593,500
May 25, 201827.2727.9527.0727.6127.61348,700
May 24, 201826.2927.5226.0327.4027.40493,800
May 23, 201826.1326.2925.2426.1326.13601,500
May 22, 201826.2227.0026.1426.4126.41421,400
May 21, 201828.6129.1826.0826.3326.331,139,200
May 18, 201828.2628.6227.2028.4728.47838,300
May 17, 201828.0028.3827.4528.1328.13472,100
May 16, 201828.0128.0126.8727.8927.89734,900
May 15, 201827.7127.7126.8027.2027.20588,600
May 14, 201827.3628.0127.2727.8427.84435,400
May 11, 201826.7727.3826.3327.3327.33391,700
May 10, 201827.0127.5926.6026.6926.69480,300
May 09, 201826.3726.9726.1026.8726.87612,600
May 08, 201825.3826.4224.9426.3726.37648,900
May 07, 201825.6226.0725.3325.5425.54403,600
May 04, 201825.9026.0225.3425.5125.51562,200
May 03, 201827.0527.1025.6726.0226.02839,000
May 02, 201825.1028.7424.1027.4227.421,712,000
May 01, 201824.3625.0624.1225.0425.04533,800
Apr 30, 201825.0825.0824.2224.3324.33824,300
Apr 27, 201825.0225.5024.7824.9324.93382,900
Apr 26, 201825.2525.5124.9425.0425.04499,800
Apr 25, 201825.0125.3424.3025.1725.17624,300
Apr 24, 201826.1726.5724.6425.0025.00955,100
Apr 23, 201824.7026.1924.5426.0526.051,260,100
Apr 20, 201823.0123.6522.5023.5223.52384,200
Apr 19, 201823.4623.7023.0723.1123.11666,600
Apr 18, 201823.9524.4823.6223.6223.62438,300
Apr 17, 201823.8824.5223.5023.8323.83918,300
Apr 16, 201823.5823.9322.9223.7723.77589,100
Apr 13, 201823.9124.1623.2023.3323.33706,900
Apr 12, 201823.2124.0922.9023.8523.851,187,900
Apr 11, 201822.4723.3122.0523.0523.05798,100
Apr 10, 201821.8122.8621.3922.6622.66745,800
Apr 09, 201820.3621.6420.1221.3121.31720,400
Apr 06, 201819.6920.6619.5320.0620.06952,600
Apr 05, 201821.0521.0519.9620.0020.00943,200
Apr 04, 201820.0821.1720.0820.7720.771,029,900
Apr 03, 201821.3021.4320.2420.4620.46709,000
Apr 02, 201822.0922.1220.0921.0421.041,313,100
Mar 29, 201822.1822.9821.5122.5222.521,121,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...