INSM - Insmed Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201924.7524.8423.8423.9923.991,173,600
Jan 17, 201924.0024.8223.5224.6924.691,502,800
Jan 16, 201923.3723.9423.0123.2323.23776,200
Jan 15, 201922.3423.5022.0723.3523.351,806,500
Jan 14, 201922.4223.4621.6322.0822.081,519,500
Jan 11, 201922.1022.9022.0122.7022.70669,700
Jan 10, 201920.6022.6020.2122.5022.501,128,500
Jan 09, 201921.6521.9320.1220.6520.651,418,100
Jan 08, 201921.0822.0220.3221.7621.761,750,900
Jan 07, 201918.7521.8618.3021.2721.276,130,100
Jan 04, 201914.1415.0713.8114.8514.851,542,500
Jan 03, 201913.9414.2813.7713.9113.911,120,700
Jan 02, 201913.0314.3012.8513.9713.97703,100
Dec 31, 201813.0013.2412.7413.1213.12525,200
Dec 28, 201813.0013.4312.6713.0713.07783,400
Dec 27, 201813.0013.3112.3513.0213.02719,700
Dec 26, 201811.7113.2811.6813.2413.241,073,000
Dec 24, 201811.3811.8411.3111.6011.60716,200
Dec 21, 201813.0713.0711.6411.7211.721,168,100
Dec 20, 201813.0213.2812.3313.0013.001,340,200
Dec 19, 201813.7314.3812.8513.0613.062,345,600
Dec 18, 201814.1014.4413.2813.6813.681,097,600
Dec 17, 201814.5614.9013.8413.9813.98949,200
Dec 14, 201815.0015.0014.4414.6414.64695,700
Dec 13, 201815.8616.1515.0315.0615.06614,900
Dec 12, 201815.8316.4315.7115.8215.82759,000
Dec 11, 201816.3316.3315.3915.5715.57531,700
Dec 10, 201815.7316.0915.2316.0316.03575,900
Dec 07, 201817.2717.4915.7115.7615.76730,200
Dec 06, 201816.7217.3416.6117.3317.33793,700
Dec 04, 201818.5018.6116.7917.0517.05896,400
Dec 03, 201818.2518.7517.8418.7018.70774,400
Nov 30, 201817.5517.9517.1917.9117.91736,300
Nov 29, 201817.7418.0617.4517.5317.53699,400
Nov 28, 201817.6718.0217.4217.9117.91803,800
Nov 27, 201817.9418.4017.5017.5217.52633,400
Nov 26, 201817.2118.8017.0718.1418.141,179,800
Nov 23, 201816.8717.5116.8717.1417.14241,700
Nov 21, 201816.6917.2416.4317.0217.02506,100
Nov 20, 201816.6717.1816.3816.6916.69607,800
Nov 19, 201817.2417.6416.8317.0417.04780,000
Nov 16, 201816.7317.4416.4317.2717.27879,300
Nov 15, 201816.5417.2116.2916.8416.84788,000
Nov 14, 201816.4616.8615.6116.6616.661,124,200
Nov 13, 201816.1816.7015.9415.9915.99552,000
Nov 12, 201816.2916.7115.4516.0516.05697,800
Nov 09, 201817.4717.5715.9516.3616.36904,400
Nov 08, 201816.7317.7016.3817.4817.48956,600
Nov 07, 201816.7617.3816.3716.8016.80703,000
Nov 06, 201816.8117.2716.2616.7816.78782,200
Nov 05, 201817.1218.2016.2117.1817.182,073,100
Nov 02, 201815.9116.4615.6716.3316.33965,500
Nov 01, 201814.7316.0914.7315.8715.871,262,000
Oct 31, 201813.8614.7313.8514.6014.601,169,900
Oct 30, 201814.2815.6013.8814.0114.011,353,000
Oct 29, 201816.0516.6815.0315.2415.24924,400
Oct 26, 201815.2415.8915.0715.8515.85717,000
Oct 25, 201814.6516.0414.6215.6115.61968,900
Oct 24, 201815.8115.8114.4114.5114.51913,800
Oct 23, 201815.7516.1215.3115.4815.48915,900
Oct 22, 201816.5416.6315.6116.1916.19436,500
Oct 19, 201816.9717.3116.3116.4116.41510,200
Oct 18, 201817.4717.5016.7617.0317.03373,300
Oct 17, 201817.2817.7016.8217.5717.57686,600
Oct 16, 201816.5717.6116.0417.5117.51768,700
Oct 15, 201816.6916.9116.1416.4216.42521,500
Oct 12, 201816.6416.9016.2816.8416.84654,400
Oct 11, 201815.7616.8015.4716.2616.26897,300
Oct 10, 201816.1916.4315.5715.7215.721,075,100
Oct 09, 201816.8117.1316.1916.3116.31854,900
Oct 08, 201816.9917.7416.5316.9216.92761,500
Oct 05, 201818.0518.2916.7717.2617.262,282,000
Oct 04, 201817.3418.4617.2518.2018.202,525,000
Oct 03, 201816.0017.8116.0017.5917.591,922,000
Oct 02, 201815.9616.5015.3016.0016.003,606,000
Oct 01, 201820.8520.8515.6115.7415.747,389,600
Sep 28, 201821.3522.3919.7920.2220.221,921,700
Sep 27, 201821.3022.0020.9821.3421.34901,900
Sep 26, 201821.4221.9121.1121.2221.22762,200
Sep 25, 201822.5223.0020.9021.2121.21986,200
Sep 24, 201820.9222.5220.9222.4922.491,108,400
Sep 21, 201821.7622.4921.0021.3121.312,516,700
Sep 20, 201820.4121.7720.2921.7321.731,101,700
Sep 19, 201819.3020.3319.0220.3120.31809,700
Sep 18, 201819.1019.5418.6419.4519.45880,000
Sep 17, 201819.1519.7718.9318.9518.95720,700
Sep 14, 201819.9920.0219.0719.1019.10487,400
Sep 13, 201819.7320.2619.7319.8819.88325,000
Sep 12, 201819.7420.0119.2519.6919.69337,200
Sep 11, 201820.3420.3519.6519.7219.72469,800
Sep 10, 201819.9620.3319.8120.3120.31369,600
Sep 07, 201820.0520.5519.7019.8919.89305,800
Sep 06, 201820.4720.7919.5120.1120.11576,100
Sep 05, 201819.9520.4819.6820.3920.39469,300
Sep 04, 201819.9120.3319.1520.2020.20867,800
Aug 31, 201821.8722.1919.6919.9319.931,137,600
Aug 30, 201821.5722.3321.4421.8121.81440,900
Aug 29, 201821.6722.0021.3721.5921.59351,000
Aug 28, 201821.6221.7721.2921.5521.55536,800
Aug 27, 201821.5721.7421.0921.6421.64480,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...