INSM - Insmed Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 201816.6416.9016.2816.8416.84654,400
Oct 11, 201815.7616.8015.4716.2616.26897,300
Oct 10, 201816.1916.4315.5715.7215.721,075,100
Oct 09, 201816.8117.1316.1916.3116.31854,900
Oct 08, 201816.9917.7416.5316.9216.92761,500
Oct 05, 201818.0518.2916.7717.2617.262,282,000
Oct 04, 201817.3418.4617.2518.2018.202,525,000
Oct 03, 201816.0017.8116.0017.5917.591,922,000
Oct 02, 201815.9616.5015.3016.0016.003,606,000
Oct 01, 201820.8520.8515.6115.7415.747,389,600
Sep 28, 201821.3522.3919.7920.2220.221,921,700
Sep 27, 201821.3022.0020.9821.3421.34901,900
Sep 26, 201821.4221.9121.1121.2221.22762,200
Sep 25, 201822.5223.0020.9021.2121.21986,200
Sep 24, 201820.9222.5220.9222.4922.491,108,400
Sep 21, 201821.7622.4921.0021.3121.312,516,700
Sep 20, 201820.4121.7720.2921.7321.731,101,700
Sep 19, 201819.3020.3319.0220.3120.31809,700
Sep 18, 201819.1019.5418.6419.4519.45880,000
Sep 17, 201819.1519.7718.9318.9518.95720,700
Sep 14, 201819.9920.0219.0719.1019.10487,400
Sep 13, 201819.7320.2619.7319.8819.88325,000
Sep 12, 201819.7420.0119.2519.6919.69337,200
Sep 11, 201820.3420.3519.6519.7219.72469,800
Sep 10, 201819.9620.3319.8120.3120.31369,600
Sep 07, 201820.0520.5519.7019.8919.89305,800
Sep 06, 201820.4720.7919.5120.1120.11576,100
Sep 05, 201819.9520.4819.6820.3920.39469,300
Sep 04, 201819.9120.3319.1520.2020.20867,800
Aug 31, 201821.8722.1919.6919.9319.931,137,600
Aug 30, 201821.5722.3321.4421.8121.81440,900
Aug 29, 201821.6722.0021.3721.5921.59351,000
Aug 28, 201821.6221.7721.2921.5521.55536,800
Aug 27, 201821.5721.7421.0921.6421.64480,100
Aug 24, 201821.4521.5220.9821.3421.34361,100
Aug 23, 201821.6721.8420.8021.3821.38441,900
Aug 22, 201820.9521.8020.8521.7321.73397,300
Aug 21, 201820.2721.2720.1220.8520.851,132,900
Aug 20, 201821.0421.3020.0920.1120.11759,200
Aug 17, 201820.7921.2120.5620.9920.99476,800
Aug 16, 201821.1521.3820.6620.9220.92888,000
Aug 15, 201820.9721.1720.5421.0021.00999,300
Aug 14, 201822.0922.3920.7021.0221.02986,300
Aug 13, 201822.1822.2520.8821.8721.871,143,300
Aug 10, 201821.8122.5721.0522.2222.22982,400
Aug 09, 201822.0922.4921.7421.7521.751,472,000
Aug 08, 201825.4126.4921.5522.1922.192,803,200
Aug 07, 201824.3724.3724.3724.3724.3715,200
Aug 06, 201824.5125.7523.6024.3724.373,693,600
Aug 03, 201828.2531.5825.7326.1526.155,062,100
Aug 02, 201824.3228.1824.3228.0828.081,936,000
Aug 01, 201824.9025.9024.1124.7724.771,111,300
Jul 31, 201824.4625.4924.3524.8724.87797,200
Jul 30, 201824.1324.7623.8424.3224.32611,400
Jul 27, 201824.9525.4023.7224.2024.20687,300
Jul 26, 201824.6325.1024.0624.9124.91421,000
Jul 25, 201823.9925.1123.9924.7124.71926,000
Jul 24, 201825.1425.4323.7924.0624.06750,500
Jul 23, 201824.8625.2424.0724.9324.93439,400
Jul 20, 201825.0825.4424.8424.9824.98335,800
Jul 19, 201825.2825.2824.3625.0925.09462,100
Jul 18, 201825.5425.6324.9525.4125.41739,900
Jul 17, 201825.2625.9524.6825.6325.63432,400
Jul 16, 201825.3225.5524.8125.2425.24433,200
Jul 13, 201825.9025.9525.1325.3425.34246,200
Jul 12, 201825.6926.0025.2825.8625.86438,800
Jul 11, 201824.2325.6724.2325.5325.53755,500
Jul 10, 201825.2225.5624.8624.9324.93625,600
Jul 09, 201825.6026.1024.6625.1625.16602,200
Jul 06, 201824.7725.6824.7725.6325.63454,700
Jul 05, 201825.2425.5924.1624.7224.72557,100
Jul 03, 201824.7125.5524.6425.0825.08263,900
Jul 02, 201823.5324.6523.5324.6324.63483,900
Jun 29, 201824.1424.4223.4623.6523.65651,800
Jun 28, 201823.3924.3123.3024.0124.01666,900
Jun 27, 201825.2825.5923.3023.3123.31519,200
Jun 26, 201824.5925.6924.4725.2425.24774,600
Jun 25, 201826.3127.7424.2524.6024.60891,500
Jun 22, 201826.9326.9926.3926.4326.431,618,000
Jun 21, 201828.2928.3426.5026.9126.91569,800
Jun 20, 201827.5928.5627.5928.2428.24537,100
Jun 19, 201826.4427.5826.2727.4727.47680,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...