INSY - INSYS Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20190.22100.28000.20200.26000.26001,321,788
Jun 19, 2019------
Jun 18, 20190.27000.38000.25000.29000.290011,304,800
Jun 17, 20190.34000.34000.29000.30000.30004,274,700
Jun 14, 20190.40000.43000.32000.34000.34008,410,600
Jun 13, 20190.43000.57000.38000.40000.400027,383,900
Jun 12, 20190.32000.74000.32000.34000.340082,303,300
Jun 11, 20190.58000.63000.14000.14000.140018,629,600
Jun 10, 20190.68000.94000.55000.64000.640011,381,500
Jun 07, 20191.18001.38001.01001.31001.31003,722,200
Jun 06, 20190.80001.90000.77001.15001.150015,232,600
Jun 05, 20190.85000.92000.80000.86000.8600738,400
Jun 04, 20190.80000.87000.80000.83000.8300605,400
Jun 03, 20190.76000.80000.75000.77000.7700536,400
May 31, 20190.80000.81000.75000.76000.7600552,300
May 30, 20190.82000.84000.75000.78000.7800845,900
May 29, 20190.83000.89000.81000.81000.81001,002,700
May 28, 20190.90000.92000.79000.84000.8400800,400
May 24, 20190.85000.92000.83000.88000.8800965,200
May 23, 20190.86000.88000.79000.82000.8200882,100
May 22, 20190.93000.95000.86000.87000.8700770,300
May 21, 20190.95001.00000.91000.91000.9100916,800
May 20, 20191.03001.03000.95000.96000.96001,302,400
May 17, 20191.07001.14001.02001.06001.06001,144,100
May 16, 20191.16001.18001.02001.07001.07002,251,500
May 15, 20191.17001.22001.06001.19001.19002,177,000
May 14, 20190.88001.50000.86001.24001.240014,699,900
May 13, 20191.30001.44000.82000.95000.95009,296,800
May 10, 20193.95003.95003.58003.60003.6000917,400
May 09, 20194.05004.05003.90003.99003.9900366,700
May 08, 20194.24004.36003.95004.07004.0700698,500
May 07, 20194.28004.37004.13004.28004.2800585,900
May 06, 20194.03004.35004.00004.26004.2600432,200
May 03, 20194.15004.22004.03004.19004.1900305,200
May 02, 20194.22004.29004.08004.15004.1500474,600
May 01, 20194.29004.31004.20004.22004.2200234,900
Apr 30, 20194.48004.50004.26004.30004.3000249,400
Apr 29, 20194.36004.54004.30004.46004.4600327,600
Apr 26, 20194.22004.37004.19004.36004.3600333,500
Apr 25, 20194.27004.39004.15004.22004.2200518,600
Apr 24, 20194.50004.52004.25004.31004.3100317,500
Apr 23, 20194.32004.56004.22004.46004.4600691,300
Apr 22, 20194.20004.33004.17004.32004.3200384,400
Apr 18, 20194.30004.38004.14004.21004.2100586,800
Apr 17, 20194.64004.67004.21004.30004.3000612,500
Apr 16, 20194.37004.66004.37004.59004.5900373,200
Apr 15, 20194.32004.46004.00004.38004.3800884,500
Apr 12, 20194.73004.77004.57004.58004.5800180,000
Apr 11, 20194.69004.76004.65004.68004.6800211,600
Apr 10, 20194.71004.75004.58004.67004.6700409,100
Apr 09, 20194.87004.97004.67004.70004.7000314,400
Apr 08, 20194.80004.92004.65004.89004.8900354,300
Apr 05, 20194.78004.90004.70004.83004.8300249,600
Apr 04, 20194.82004.90004.66004.77004.7700332,700
Apr 03, 20194.83004.92004.73004.83004.8300480,700
Apr 02, 20194.53004.77004.47004.73004.7300397,500
Apr 01, 20194.65004.73004.45004.53004.5300340,800
Mar 29, 20194.58004.73004.54004.62004.6200337,500
Mar 28, 20194.42004.62004.40004.53004.5300364,600
Mar 27, 20194.72004.75004.37004.41004.4100511,200
Mar 26, 20194.61004.78004.46004.72004.7200500,800
Mar 25, 20194.41004.63004.27004.59004.5900380,200
Mar 22, 20194.81004.89004.34004.41004.4100746,600
Mar 21, 20194.75004.89004.61004.81004.8100561,600
Mar 20, 20194.79004.86004.61004.73004.7300594,400
Mar 19, 20194.43004.94004.41004.81004.81001,623,500
Mar 18, 20194.15004.43004.06004.39004.3900818,400
Mar 15, 20194.11004.19004.03004.14004.14001,045,400
Mar 14, 20194.22004.25003.92004.12004.12001,746,200
Mar 13, 20195.70005.79004.04004.25004.25004,068,400
Mar 12, 20195.62005.73005.52005.68005.6800545,800
Mar 11, 20195.71005.79005.49005.60005.6000482,100
Mar 08, 20194.80005.64004.65005.63005.63001,135,200
Mar 07, 20195.86005.87005.38005.68005.6800642,100
Mar 06, 20196.10006.12005.37005.95005.95001,649,200
Mar 05, 20196.48006.48005.82006.05006.05001,387,000
Mar 04, 20196.59006.71006.02006.36006.36001,383,900
Mar 01, 20196.36006.70006.25006.50006.50001,350,800
Feb 28, 20196.15006.39006.05006.29006.2900933,000
Feb 27, 20196.01006.23005.90006.14006.14001,080,200
Feb 26, 20196.33006.33005.81006.01006.01001,441,700
Feb 25, 20196.25006.65006.13006.30006.30001,306,900
Feb 22, 20195.65006.18005.56006.16006.16001,173,000
Feb 21, 20195.70005.72005.48005.65005.6500731,300
Feb 20, 20195.94006.02005.48005.74005.74001,906,200
Feb 19, 20194.99005.70004.98005.63005.63001,824,100
Feb 15, 20194.89004.97004.73004.96004.96001,082,900
Feb 14, 20194.73004.81004.58004.78004.78001,094,400
Feb 13, 20194.70004.85004.50004.72004.7200857,300
Feb 12, 20194.42004.79004.34004.70004.70001,440,500
Feb 11, 20194.41004.68004.26004.39004.39001,157,800
Feb 08, 20194.08004.44004.01004.41004.41001,696,800
Feb 07, 20194.06004.13003.84004.11004.11001,083,700
Feb 06, 20194.43004.65004.05004.20004.20001,172,000
Feb 05, 20194.17004.91004.12004.36004.36003,632,600
Feb 04, 20193.42004.11003.42003.97003.97002,182,600
Feb 01, 20193.48003.54003.38003.43003.43001,122,400
Jan 31, 20193.46003.58003.42003.46003.4600986,300
Jan 30, 20193.51003.58003.40003.47003.47001,331,200
Jan 29, 20193.52003.68003.48003.53003.53001,006,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...