INSM - Insmed Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201923.2225.3823.8025.2425.24541,380
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
Apr 02, 201929.0329.9729.0329.6829.68416,600
Apr 01, 201929.3329.5828.4029.0929.09629,500
Mar 29, 201928.5329.2328.3129.0729.07493,700
Mar 28, 201927.5528.1826.7828.1228.12814,000
Mar 27, 201927.8428.0127.0227.5627.56564,700
Mar 26, 201928.6829.3427.6028.0328.03623,300
Mar 25, 201928.2528.5227.5028.3028.30668,200
Mar 22, 201928.8629.0028.2028.2128.21662,600
Mar 21, 201928.3629.7128.2729.1729.17507,900
Mar 20, 201928.9229.4828.2328.6728.67451,300
Mar 19, 201930.0630.0628.8128.9728.97616,200
Mar 18, 201929.5230.5329.4129.7529.75449,900
Mar 15, 201930.2830.6129.5029.6229.621,728,500
Mar 14, 201931.0431.5030.1330.1830.18515,500
Mar 13, 201930.7831.1830.0831.1531.15541,100
Mar 12, 201930.6831.2630.2730.5830.58471,100
Mar 11, 201929.8230.7228.7530.6730.67582,300
Mar 08, 201928.8129.9928.5129.6529.65606,400
Mar 07, 201929.2829.6328.5428.9228.92443,100
Mar 06, 201929.6229.9228.7829.3329.33848,000
Mar 05, 201929.8230.3129.3929.6929.69556,100
Mar 04, 201931.2131.5029.1729.7629.76707,900
Mar 01, 201929.9231.0329.9130.9630.96978,400
Feb 28, 201929.9030.3128.7529.6529.65714,200
Feb 27, 201929.5031.0529.4029.9229.921,444,300
Feb 26, 201928.9030.2728.9029.6729.671,777,700
Feb 25, 201927.9429.3727.3929.2229.221,306,000
Feb 22, 201926.4329.3426.1028.4928.492,856,400
Feb 21, 201925.7026.3024.8825.5725.571,138,200
Feb 20, 201926.4826.9325.6826.0226.02874,800
Feb 19, 201926.9527.1226.2026.3526.351,066,700
Feb 15, 201926.5927.9026.3427.0727.071,772,700
Feb 14, 201925.8626.4525.5126.1026.10522,200
Feb 13, 201926.2226.3225.6426.0226.02573,900
Feb 12, 201925.1826.0125.1525.9725.97564,800
Feb 11, 201925.0125.0124.4624.9124.91563,100
Feb 08, 201924.4424.9723.9024.9024.90363,900
Feb 07, 201924.6324.9024.2724.7124.71599,400
Feb 06, 201925.1725.3724.1924.8124.81785,800
Feb 05, 201924.3825.2824.2125.1125.11938,300
Feb 04, 201924.4824.5323.8924.4224.42469,500
Feb 01, 201924.3124.6224.0024.4124.41657,900
Jan 31, 201924.8424.9624.2024.3124.31780,700
Jan 30, 201924.4524.9323.9124.9024.90913,400
Jan 29, 201924.1824.5423.5024.4124.41790,800
Jan 28, 201924.4724.8423.9124.1624.16813,700
Jan 25, 201923.5724.9523.4324.7924.79950,000
Jan 24, 201922.9423.7122.4523.4723.47767,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...