Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.52+0.92 (+4.95%)
At close: 04:00PM EDT
19.52 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202219.9819.5218.3619.5219.52785,228
May 26, 202219.3819.6018.5418.6018.60755,700
May 25, 202219.0019.5718.5919.2719.27967,100
May 24, 202219.7119.7119.0119.1819.181,340,100
May 23, 202220.6420.6819.8620.0120.01716,600
May 20, 202219.9820.2719.3320.2520.251,214,100
May 19, 202219.5220.1419.4119.5719.571,055,100
May 18, 202220.9121.4219.7619.9019.901,392,500
May 17, 202220.2921.7719.9421.5021.502,071,200
May 16, 202218.4120.0118.3019.7019.702,271,500
May 13, 202217.4918.3817.4318.1918.191,199,100
May 12, 202216.7617.8316.4117.1917.192,615,000
May 11, 202218.0618.6117.0017.0717.071,623,900
May 10, 202218.5519.3917.5918.3618.361,722,300
May 09, 202220.2320.4817.0817.6717.672,775,200
May 06, 202222.3722.6120.5120.5920.591,824,400
May 05, 202223.0624.1922.6323.0023.002,869,100
May 04, 202222.7022.9121.4222.8422.841,051,000
May 03, 202222.4122.9621.5922.5822.58760,400
May 02, 202221.9822.4821.5522.4522.45888,900
Apr 29, 202222.1922.7121.8521.9721.97738,200
Apr 28, 202222.7322.8121.7322.3422.34837,500
Apr 27, 202222.5623.1022.2722.4622.46731,400
Apr 26, 202223.5123.8122.2022.2222.221,413,400
Apr 25, 202222.6423.6022.5823.5623.561,065,800
Apr 22, 202223.5223.8822.7122.8122.81842,300
Apr 21, 202225.2625.4823.6123.6323.631,686,700
Apr 20, 202225.3325.4224.7625.0325.03557,900
Apr 19, 202224.9125.4822.9225.0625.06691,200
Apr 18, 202225.7025.7024.7624.8524.85675,900
Apr 14, 202225.7226.0025.3025.6525.65793,500
Apr 13, 202224.7225.8924.4125.7125.71823,100
Apr 12, 202224.4024.9924.0624.6524.651,030,700
Apr 11, 202224.3924.5923.8223.9523.95692,100
Apr 08, 202224.3425.2124.2724.7324.73681,600
Apr 07, 202224.2824.8823.7624.6424.641,331,100
Apr 06, 202223.6124.8223.6124.4024.40545,000
Apr 05, 202224.8625.2524.2924.4424.441,415,000
Apr 04, 202224.5925.3924.5624.8724.87912,500
Apr 01, 202223.6724.5723.4824.4724.471,359,400
Mar 31, 202223.0023.7222.8923.5023.50915,400
Mar 30, 202223.0923.5622.5822.9222.921,216,300
Mar 29, 202222.1323.4822.1323.1923.191,339,700
Mar 28, 202221.9522.2321.1921.7921.79580,600
Mar 25, 202222.8222.8821.9022.0322.03545,900
Mar 24, 202222.9423.0922.5822.8222.82630,000
Mar 23, 202223.1523.6422.6122.7322.73840,200
Mar 22, 202223.3023.6522.9523.5123.51639,200
Mar 21, 202223.9924.2922.8223.1523.15579,500
Mar 18, 202223.2524.2523.2124.2124.211,303,200
Mar 17, 202222.4123.2321.7523.1223.12634,300
Mar 16, 202222.0522.6021.5222.6022.60832,800
Mar 15, 202221.3721.9521.2321.7921.79467,700
Mar 14, 202222.3822.3920.8421.2021.20930,400
Mar 11, 202223.7523.7522.0922.1422.14627,800
Mar 10, 202223.6924.0922.9823.5923.59751,400
Mar 09, 202223.4624.2323.3224.1524.151,107,800
Mar 08, 202223.1724.1822.7223.0923.091,311,100
Mar 07, 202223.0223.8422.6123.1623.16875,800
Mar 04, 202222.8523.5222.7022.9422.94641,900
Mar 03, 202223.6924.0022.7823.1023.10925,400
Mar 02, 202223.9924.2523.3723.7723.77640,200
Mar 01, 202223.7924.4523.5123.9923.99970,000
Feb 28, 202222.9824.0421.9223.9023.90970,900
Feb 25, 202223.3623.5422.3823.3923.39779,600
Feb 24, 202221.2923.3121.2023.2523.251,007,200
Feb 23, 202222.6422.9021.9221.9821.98747,700
Feb 22, 202222.3923.0022.1322.4322.43689,300
Feb 18, 202223.1824.1722.5122.7622.761,100,400
Feb 17, 202224.6925.2623.3723.5223.522,143,900
Feb 16, 202224.2024.4223.6924.0024.00944,900
Feb 15, 202223.2824.4023.2824.2924.29723,600
Feb 14, 202223.5123.7822.9123.0023.00930,700
Feb 11, 202223.5123.8623.0023.3423.34695,700
Feb 10, 202223.1424.3723.0023.4523.451,049,500
Feb 09, 202223.1123.8622.9223.7223.721,430,700
Feb 08, 202222.5622.8722.0422.8222.82558,000
Feb 07, 202221.6922.8921.6722.5122.511,177,700
Feb 04, 202221.7022.4121.4022.0322.031,257,900
Feb 03, 202221.8822.4421.6021.6721.67630,600
Feb 02, 202223.7624.1322.2422.3022.30881,200
Feb 01, 202222.7023.7922.4023.7123.711,649,500
Jan 31, 202221.5222.7021.1122.6822.681,039,700
Jan 28, 202220.3121.4320.0221.4021.40972,300
Jan 27, 202221.8622.3720.3320.4220.421,063,300
Jan 26, 202222.0122.7921.2621.4521.451,207,700
Jan 25, 202221.8922.2221.4321.6921.69893,300
Jan 24, 202221.6722.4521.0922.3022.301,293,900
Jan 21, 202221.7322.8621.5922.0022.001,751,400
Jan 20, 202222.6023.5321.8621.9421.94684,600
Jan 19, 202222.5423.2122.1322.2222.22669,700
Jan 18, 202223.4223.5822.5922.6422.641,010,800
Jan 14, 202223.2823.7622.5423.7323.731,386,800
Jan 13, 202223.4224.2623.1023.6723.671,093,900
Jan 12, 202224.5824.7223.4223.4723.47639,700
Jan 11, 202225.0425.4424.0524.5924.591,030,800
Jan 10, 202225.2525.5924.4625.4825.48728,300
Jan 07, 202226.3626.8825.5425.7525.75404,700
Jan 06, 202226.0027.0325.2826.4326.43624,000
Jan 05, 202227.6128.1826.0526.0626.06892,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement