INSM - Insmed Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201916.2116.6215.9616.0716.07710,800
Aug 22, 201916.5316.6816.0116.3416.34731,200
Aug 21, 201917.0717.1216.4216.5016.50818,800
Aug 20, 201916.7816.9516.5216.7716.77708,200
Aug 19, 201916.8517.0616.5216.8816.881,087,800
Aug 16, 201915.6316.7415.6316.6016.601,125,000
Aug 15, 201915.7215.8715.3315.4915.49703,700
Aug 14, 201915.8816.0215.4315.6015.60980,000
Aug 13, 201915.6016.3415.4716.2616.261,793,200
Aug 12, 201916.1316.2515.6415.7615.761,063,300
Aug 09, 201917.1117.2216.1316.2316.231,343,400
Aug 08, 201917.1717.5817.0217.1317.13834,200
Aug 07, 201917.0017.2016.6017.1017.101,266,100
Aug 06, 201916.5117.1416.2517.0217.021,687,700
Aug 05, 201917.0017.1315.8116.3516.353,247,100
Aug 02, 201919.4920.1317.3517.4117.412,850,100
Aug 01, 201921.9021.9917.8119.2419.244,928,800
Jul 31, 201922.8423.1921.8821.9521.951,146,700
Jul 30, 201922.0622.9621.8422.8922.891,051,000
Jul 29, 201923.1023.2221.8922.1522.151,251,300
Jul 26, 201922.1623.1221.9023.0623.06924,400
Jul 25, 201922.1322.4721.9222.0322.03932,900
Jul 24, 201921.5922.2821.3822.2122.211,154,900
Jul 23, 201921.7121.9921.1221.5721.571,370,100
Jul 22, 201922.1422.2321.6321.7021.701,006,700
Jul 19, 201922.3122.9621.9922.1422.141,350,700
Jul 18, 201921.4622.0121.1721.8821.881,425,400
Jul 17, 201921.6621.9021.2521.5321.53934,400
Jul 16, 201922.3322.3321.6921.7621.76627,100
Jul 15, 201922.7122.8822.1322.2122.21963,800
Jul 12, 201923.4423.5122.6922.7222.72735,100
Jul 11, 201922.9824.5522.9123.2823.282,074,200
Jul 10, 201923.8323.8322.4023.0323.031,743,700
Jul 09, 201923.4223.7223.2523.5423.54557,900
Jul 08, 201924.6624.7423.1823.5523.55814,400
Jul 05, 201925.2025.5024.7724.9224.92454,000
Jul 03, 201925.4725.5024.5525.4325.43305,500
Jul 02, 201925.7425.8925.0225.2525.251,210,300
Jul 01, 201926.1526.2525.6425.7825.78790,500
Jun 28, 201925.3025.9025.0425.6025.601,390,300
Jun 27, 201924.7425.7124.7125.3025.30847,800
Jun 26, 201925.3525.5024.4224.5124.511,081,700
Jun 25, 201926.2626.3225.3225.5925.59637,300
Jun 24, 201926.7626.7625.9826.0526.051,132,800
Jun 21, 201926.5026.8926.1126.7626.761,745,000
Jun 20, 201926.2026.8126.0626.4626.462,790,700
Jun 19, 201926.1026.3425.6726.0226.02607,200
Jun 18, 201925.5426.3525.3426.0426.04752,100
Jun 17, 201923.2225.3823.2225.3025.30867,800
Jun 14, 201924.6224.7323.4923.8023.80691,100
Jun 13, 201923.5524.8123.2924.7124.71984,200
Jun 12, 201923.0123.4222.2523.3823.381,203,800
Jun 11, 201924.2424.2422.9223.0023.00925,500
Jun 10, 201924.3324.7323.8924.0324.03711,300
Jun 07, 201923.4724.3123.1224.2224.22744,500
Jun 06, 201923.7623.8222.8223.2523.25648,400
Jun 05, 201923.5323.8823.0323.8123.81903,600
Jun 04, 201923.6223.7922.9023.4423.441,427,600
Jun 03, 201924.1824.4722.9923.2523.251,226,500
May 31, 201924.7525.0424.0924.2124.211,452,600
May 30, 201925.6925.9824.9925.1325.13720,900
May 29, 201925.1725.8524.6525.5525.551,531,500
May 28, 201926.2926.6625.1325.5425.541,519,300
May 24, 201925.8826.4625.8226.3326.33813,300
May 23, 201925.6326.2325.5525.8225.821,699,000
May 22, 201926.6127.7425.7525.8425.845,540,500
May 21, 201926.9527.1025.4326.4126.412,018,000
May 20, 201928.8029.2228.0728.0728.07389,600
May 17, 201929.0529.8728.8629.1429.14421,600
May 16, 201929.0029.8828.9029.3329.33790,600
May 15, 201928.2729.3128.2428.9928.99545,200
May 14, 201927.9628.8127.7228.5628.56629,400
May 13, 201927.7428.2527.1327.6827.68691,100
May 10, 201928.3729.0927.8028.4828.48403,100
May 09, 201927.9929.1527.2228.6028.60618,900
May 08, 201927.8628.6427.3028.4228.42782,800
May 07, 201930.6331.2528.0028.2628.261,640,400
May 06, 201930.5332.2330.5032.1932.19591,400
May 03, 201930.0731.5429.7931.4331.43801,500
May 02, 201929.1629.9928.7329.7329.73443,600
May 01, 201930.3130.9729.0029.1529.15703,400
Apr 30, 201931.2631.7930.2130.4430.44575,600
Apr 29, 201931.0031.6330.1631.3131.31609,300
Apr 26, 201929.9531.0129.8830.9730.97416,900
Apr 25, 201930.8330.9930.0530.2530.25663,500
Apr 24, 201931.5932.1930.8330.9330.93388,400
Apr 23, 201930.6131.7730.4531.5931.59655,800
Apr 22, 201929.5830.7029.3630.5330.53605,900
Apr 18, 201929.3029.9928.3729.8429.84838,700
Apr 17, 201932.2632.2628.5229.4629.461,058,200
Apr 16, 201931.8232.6531.5932.1832.18666,800
Apr 15, 201932.0032.3731.0631.5231.52393,600
Apr 12, 201932.3232.5931.4832.0032.00721,500
Apr 11, 201932.1232.5831.7332.1732.17740,600
Apr 10, 201931.7332.2331.4032.1932.19760,600
Apr 09, 201931.4133.1330.9531.6231.621,529,200
Apr 08, 201931.2032.1630.6331.3031.301,678,000
Apr 05, 201930.1030.6830.0230.3430.34560,900
Apr 04, 201930.0630.2229.4929.9429.94461,700
Apr 03, 201930.0730.1629.5130.1430.14523,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...