INSM - Insmed Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 201821.8222.5421.5022.0322.03512,900
Mar 27, 201822.7022.7921.7321.8821.88531,700
Mar 26, 201821.7722.8821.5822.7322.73930,500
Mar 23, 201823.4523.5021.3821.6921.691,557,500
Mar 22, 201824.5825.0023.5523.5723.57682,900
Mar 21, 201824.9826.0324.6024.8524.85572,700
Mar 20, 201824.3124.8224.1024.3824.38242,900
Mar 19, 201825.0925.0923.7124.3124.31677,900
Mar 16, 201824.2125.2224.0225.0725.071,024,600
Mar 15, 201825.0225.2824.1824.2924.29436,600
Mar 14, 201825.8426.2824.6824.9124.91490,400
Mar 13, 201825.4025.6024.7825.4125.41457,600
Mar 12, 201826.2626.6025.3825.4225.42617,000
Mar 09, 201825.9926.4925.5526.2326.23635,300
Mar 08, 201825.4026.2725.2025.8125.81446,300
Mar 07, 201824.4825.4224.2925.4025.40450,100
Mar 06, 201824.4324.7923.7324.7924.79598,300
Mar 05, 201824.0024.9723.7024.2424.241,009,400
Mar 02, 201823.2824.5522.8424.2924.29941,900
Mar 01, 201824.2224.4123.1223.4823.48818,700
Feb 28, 201825.5925.5924.2124.2124.21732,000
Feb 27, 201826.4626.9125.4125.4125.41757,500
Feb 26, 201825.6527.3324.5326.3826.381,731,700
Feb 23, 201824.4925.9121.9025.8725.872,510,900
Feb 22, 201824.7325.1724.2924.4124.41903,900
Feb 21, 201824.3124.9423.9724.4424.44875,600
Feb 20, 201824.0324.6023.9224.2224.22676,000
Feb 16, 201825.2225.9024.2124.2324.23728,400
Feb 15, 201825.4425.9724.7325.3725.37737,500
Feb 14, 201823.7225.3523.4325.2625.26743,600
Feb 13, 201823.8624.1523.5224.0924.09735,900
Feb 12, 201824.1024.5623.5323.9323.93598,300
Feb 09, 201824.5325.3922.8223.9723.971,082,500
Feb 08, 201826.3126.5524.1624.2224.22809,200
Feb 07, 201825.7726.4725.1126.2526.25676,100
Feb 06, 201824.9926.0324.4125.7225.72981,400
Feb 05, 201826.2926.7025.4825.5725.57709,500
Feb 02, 201826.0526.8225.7826.5926.59953,500
Feb 01, 201825.3226.7425.3226.3726.371,165,800
Jan 31, 201826.6327.0025.1725.4425.441,307,800
Jan 30, 201827.6627.9726.2626.3526.351,227,300
Jan 29, 201827.7528.6127.6628.0328.03968,400
Jan 26, 201827.9928.5527.6427.7627.76754,900
Jan 25, 201828.3328.7628.0028.1528.151,064,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...