INSM - Insmed Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 202027.5828.5526.9028.3928.39982,600
Jul 07, 202028.6528.9327.4727.6527.65646,000
Jul 06, 202029.1429.9228.5528.6728.67681,500
Jul 02, 202029.6029.8928.9929.5729.57575,400
Jul 01, 202027.5829.5527.5829.1929.191,241,600
Jun 30, 202026.8627.6226.7727.5427.54644,300
Jun 29, 202025.8627.2025.8626.8626.861,174,000
Jun 26, 202026.9027.5325.8126.0126.012,756,300
Jun 25, 202028.0028.4926.1527.1427.141,420,500
Jun 24, 202028.8729.5927.0928.4628.46904,700
Jun 23, 202029.7730.1829.1829.2929.29754,500
Jun 22, 202029.0229.5728.0929.4229.42790,700
Jun 19, 202028.4329.2028.0528.9228.921,203,400
Jun 18, 202027.2529.2426.9628.4228.421,169,600
Jun 17, 202028.1528.7227.8627.9327.93898,200
Jun 16, 202028.7028.9527.5128.1928.19911,900
Jun 15, 202026.4228.5626.4228.3928.39789,500
Jun 12, 202028.4528.7225.8227.1927.191,254,600
Jun 11, 202027.8628.1727.1727.4227.421,642,800
Jun 10, 202026.8029.0526.8028.6428.641,065,200
Jun 09, 202027.6428.1026.6126.7726.77960,800
Jun 08, 202027.1228.2426.1128.1228.121,096,400
Jun 05, 202025.3926.3024.7625.8325.83965,300
Jun 04, 202025.7726.4324.3224.5324.53731,900
Jun 03, 202026.9227.2425.7725.8725.871,574,200
Jun 02, 202025.1327.1024.7326.6126.611,062,900
Jun 01, 202024.3725.6924.1424.9924.99766,200
May 29, 202024.7625.0023.8124.2924.291,020,300
May 28, 202025.8026.0724.8524.9524.95720,000
May 27, 202026.5326.5324.4825.5525.55868,300
May 26, 202026.4627.1525.7526.1526.15976,500
May 22, 202025.1325.7024.4125.6525.65911,100
May 21, 202026.7426.7425.2225.2425.24912,300
May 20, 202026.8127.0925.9026.0526.05889,600
May 19, 202025.5027.0025.2126.0926.091,166,900
May 18, 202026.0027.0825.3525.6525.651,021,100
May 15, 202023.6425.6023.4625.4625.46874,000
May 14, 202023.0724.0122.6723.7723.77669,700
May 13, 202024.1025.0823.1523.6323.631,339,300
May 12, 202024.9625.4824.1024.7024.702,138,800
May 11, 202023.2224.8423.2124.6524.651,594,700
May 08, 202023.4223.7722.8823.2923.291,371,400
May 07, 202024.7025.1622.6522.8422.841,540,100
May 06, 202024.3624.4323.7423.9523.952,521,200
May 05, 202024.1024.2822.7023.8823.884,730,500
May 04, 202021.9824.8721.9324.8624.86904,700
May 01, 202022.1923.2321.9322.4222.421,776,400
Apr 30, 202021.3523.8921.2523.0023.001,749,700
Apr 29, 202021.7121.9920.8821.0521.051,322,500
Apr 28, 202022.9122.9120.8620.8820.881,170,700
Apr 27, 202021.3922.8120.7022.1322.131,381,500
Apr 24, 202020.7821.5120.4221.1421.14814,200
Apr 23, 202020.9021.9920.7020.7520.75891,300
Apr 22, 202019.7920.7419.6220.4920.49957,000
Apr 21, 202019.8919.9719.2519.5619.56876,900
Apr 20, 202018.9421.2418.5820.3920.391,261,900
Apr 17, 202017.9619.4817.6819.3319.331,512,900
Apr 16, 202017.8117.9916.8917.3817.38774,500
Apr 15, 202017.7017.9317.2717.6917.69558,600
Apr 14, 202018.4719.4518.4318.6218.62668,500
Apr 13, 202018.1518.3116.8618.1518.15811,300
Apr 09, 202018.9519.3318.0318.4018.401,085,700
Apr 08, 202018.1018.8417.5418.3518.351,431,000
Apr 07, 202018.6918.9517.6217.7117.711,388,900
Apr 06, 202016.6017.9516.2217.7717.771,293,500
Apr 03, 202015.2016.0414.5015.9115.911,534,300
Apr 02, 202014.0015.1913.7715.1115.11997,900
Apr 01, 202015.5415.8714.0714.1114.111,524,800
Mar 31, 202016.9517.3315.8816.0316.032,019,200
Mar 30, 202017.0917.6216.5217.1517.15597,000
Mar 27, 202017.5017.8016.6517.1617.161,082,100
Mar 26, 202018.6619.6117.3318.5018.501,113,800
Mar 25, 202016.5019.6716.0818.2818.282,415,700
Mar 24, 202014.3916.2913.9016.2816.281,882,300
Mar 23, 202014.2814.7812.6313.6313.631,637,600
Mar 20, 202015.5316.1814.0814.3114.311,929,200
Mar 19, 202014.0815.4013.3615.0915.091,433,000
Mar 18, 202014.4115.1312.7014.3914.391,525,600
Mar 17, 202015.7716.1212.0915.5015.503,290,800
Mar 16, 202017.6819.4415.4115.5215.521,830,800
Mar 13, 202019.5820.4417.0920.4420.441,836,500
Mar 12, 202020.2621.8018.0118.8018.801,807,400
Mar 11, 202022.6323.3021.0521.2521.251,293,100
Mar 10, 202022.5223.5722.0823.5523.551,650,200
Mar 09, 202021.1123.1221.0721.5321.531,107,700
Mar 06, 202023.2124.0822.6823.1023.101,444,500
Mar 05, 202024.7325.3624.0124.2124.211,529,100
Mar 04, 202025.8226.1825.1225.6725.67761,800
Mar 03, 202025.6426.8224.7925.0225.021,103,300
Mar 02, 202025.0726.2623.8426.1026.10960,800
Feb 28, 202023.1124.9523.0624.9024.901,509,000
Feb 27, 202025.7625.8424.1724.2024.201,383,200
Feb 26, 202026.3526.8925.2526.3226.322,039,800
Feb 25, 202027.9929.0525.9726.3426.342,323,800
Feb 24, 202030.4730.8529.6729.8529.851,502,300
Feb 21, 202030.5731.4630.0031.2531.25697,200
Feb 20, 202031.0431.4729.8830.4330.43658,200
Feb 19, 202030.9031.4030.5131.0431.04740,100
Feb 18, 202030.7530.9230.0230.4430.44901,500
Feb 14, 202030.5331.2130.2630.6430.64378,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...