NasdaqGS - Delayed Quote • USD
Insmed Incorporated (INSM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:38 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.92 | 25.06 | 24.63 | 24.80 | 24.80 | 1,294,100 |
Apr 25, 2024 | 25.44 | 25.44 | 24.81 | 24.92 | 24.92 | 1,213,300 |
Apr 24, 2024 | 25.58 | 25.96 | 25.34 | 25.81 | 25.81 | 2,740,800 |
Apr 23, 2024 | 25.03 | 25.82 | 24.56 | 25.27 | 25.27 | 2,130,400 |
Apr 22, 2024 | 24.37 | 25.15 | 23.55 | 24.11 | 24.11 | 3,275,500 |
Apr 19, 2024 | 24.86 | 25.87 | 23.53 | 24.32 | 24.32 | 5,534,500 |
Apr 18, 2024 | 26.07 | 26.31 | 24.77 | 24.80 | 24.80 | 2,300,000 |
Apr 17, 2024 | 26.24 | 26.54 | 25.85 | 26.18 | 26.18 | 1,211,300 |
Apr 16, 2024 | 26.87 | 26.98 | 26.11 | 26.15 | 26.15 | 1,985,000 |
Apr 15, 2024 | 27.09 | 27.22 | 26.40 | 26.82 | 26.82 | 2,035,300 |
Apr 12, 2024 | 28.39 | 28.46 | 26.95 | 27.25 | 27.25 | 2,639,100 |
Apr 11, 2024 | 28.69 | 28.69 | 28.00 | 28.56 | 28.56 | 1,001,600 |
Apr 10, 2024 | 27.59 | 28.43 | 27.26 | 28.39 | 28.39 | 1,147,200 |
Apr 9, 2024 | 28.20 | 28.33 | 27.73 | 28.01 | 28.01 | 1,194,400 |
Apr 8, 2024 | 27.65 | 28.14 | 27.56 | 28.11 | 28.11 | 983,100 |
Apr 5, 2024 | 27.20 | 28.07 | 26.92 | 27.66 | 27.66 | 1,663,100 |
Apr 4, 2024 | 27.68 | 27.91 | 27.14 | 27.28 | 27.28 | 2,500,600 |
Apr 3, 2024 | 26.07 | 27.75 | 25.99 | 27.68 | 27.68 | 2,124,400 |
Apr 2, 2024 | 26.49 | 26.65 | 25.83 | 26.30 | 26.30 | 3,019,900 |
Apr 1, 2024 | 26.90 | 27.10 | 26.42 | 26.72 | 26.72 | 2,566,600 |
Mar 28, 2024 | 27.22 | 27.55 | 27.01 | 27.13 | 27.13 | 1,129,700 |
Mar 27, 2024 | 27.02 | 27.41 | 26.71 | 27.32 | 27.32 | 1,257,500 |
Mar 26, 2024 | 27.29 | 27.41 | 26.95 | 27.02 | 27.02 | 1,182,300 |
Mar 25, 2024 | 26.52 | 27.01 | 26.19 | 27.00 | 27.00 | 958,500 |
Mar 22, 2024 | 26.57 | 26.61 | 26.02 | 26.43 | 26.43 | 967,900 |
Mar 21, 2024 | 26.83 | 27.08 | 26.34 | 26.34 | 26.34 | 987,300 |
Mar 20, 2024 | 26.00 | 26.63 | 25.90 | 26.58 | 26.58 | 1,094,700 |
Mar 19, 2024 | 26.08 | 26.28 | 25.98 | 26.13 | 26.13 | 1,230,100 |
Mar 18, 2024 | 25.78 | 26.41 | 25.52 | 26.14 | 26.14 | 2,339,700 |
Mar 15, 2024 | 26.17 | 26.70 | 25.59 | 25.72 | 25.72 | 2,618,400 |
Mar 14, 2024 | 27.84 | 27.93 | 26.10 | 26.31 | 26.31 | 2,060,800 |
Mar 13, 2024 | 27.35 | 27.88 | 27.11 | 27.84 | 27.84 | 1,366,100 |
Mar 12, 2024 | 27.00 | 27.36 | 26.82 | 27.31 | 27.31 | 815,800 |
Mar 11, 2024 | 27.84 | 28.00 | 27.07 | 27.08 | 27.08 | 1,053,400 |
Mar 8, 2024 | 28.18 | 28.35 | 27.25 | 27.82 | 27.82 | 1,910,100 |
Mar 7, 2024 | 28.20 | 28.35 | 27.53 | 27.77 | 27.77 | 1,587,900 |
Mar 6, 2024 | 28.07 | 28.14 | 27.49 | 27.99 | 27.99 | 1,424,000 |
Mar 5, 2024 | 28.11 | 28.52 | 27.34 | 27.82 | 27.82 | 1,661,900 |
Mar 4, 2024 | 28.22 | 28.44 | 27.30 | 28.27 | 28.27 | 1,109,800 |
Mar 1, 2024 | 27.91 | 28.65 | 27.89 | 28.06 | 28.06 | 2,037,700 |
Feb 29, 2024 | 28.59 | 28.83 | 27.63 | 27.72 | 27.72 | 1,615,300 |
Feb 28, 2024 | 28.97 | 29.16 | 27.84 | 28.03 | 28.03 | 1,094,700 |
Feb 27, 2024 | 29.27 | 29.46 | 28.35 | 29.23 | 29.23 | 1,987,200 |
Feb 26, 2024 | 27.29 | 28.81 | 27.20 | 28.75 | 28.75 | 1,980,200 |
Feb 23, 2024 | 27.41 | 27.68 | 26.72 | 27.28 | 27.28 | 1,427,500 |
Feb 22, 2024 | 27.60 | 28.50 | 25.06 | 27.15 | 27.15 | 3,194,900 |
Feb 21, 2024 | 29.07 | 29.46 | 28.10 | 28.24 | 28.24 | 1,611,400 |
Feb 20, 2024 | 29.12 | 29.59 | 28.84 | 29.21 | 29.21 | 1,038,100 |
Feb 16, 2024 | 28.64 | 29.91 | 28.27 | 29.51 | 29.51 | 1,928,200 |
Feb 15, 2024 | 27.76 | 28.88 | 27.60 | 28.75 | 28.75 | 2,022,800 |
Feb 14, 2024 | 26.80 | 27.76 | 26.66 | 27.44 | 27.44 | 3,056,400 |
Feb 13, 2024 | 27.02 | 27.18 | 26.33 | 26.60 | 26.60 | 2,096,600 |
Feb 12, 2024 | 28.09 | 28.73 | 27.52 | 27.80 | 27.80 | 2,251,000 |
Feb 9, 2024 | 28.67 | 28.90 | 28.12 | 28.25 | 28.25 | 1,130,100 |
Feb 8, 2024 | 28.94 | 29.00 | 28.18 | 28.57 | 28.57 | 2,352,300 |
Feb 7, 2024 | 28.89 | 29.32 | 28.59 | 28.99 | 28.99 | 1,075,700 |
Feb 6, 2024 | 28.18 | 29.23 | 27.99 | 29.07 | 29.07 | 946,700 |
Feb 5, 2024 | 27.84 | 28.46 | 27.61 | 28.28 | 28.28 | 1,257,600 |
Feb 2, 2024 | 28.16 | 28.48 | 27.56 | 28.18 | 28.18 | 891,900 |
Feb 1, 2024 | 28.02 | 28.80 | 27.85 | 28.53 | 28.53 | 932,800 |
Jan 31, 2024 | 28.89 | 29.47 | 27.74 | 27.80 | 27.80 | 1,432,100 |
Jan 30, 2024 | 28.10 | 29.04 | 27.84 | 28.97 | 28.97 | 1,377,200 |
Jan 29, 2024 | 27.67 | 28.19 | 27.25 | 28.17 | 28.17 | 1,164,800 |
Jan 26, 2024 | 27.97 | 28.49 | 27.56 | 27.71 | 27.71 | 1,140,100 |
Jan 25, 2024 | 27.61 | 28.01 | 27.33 | 27.73 | 27.73 | 1,149,300 |
Jan 24, 2024 | 28.40 | 28.41 | 27.31 | 27.40 | 27.40 | 1,679,500 |
Jan 23, 2024 | 28.54 | 28.91 | 27.99 | 28.24 | 28.24 | 1,125,300 |
Jan 22, 2024 | 28.28 | 28.73 | 28.11 | 28.53 | 28.53 | 1,255,800 |
Jan 19, 2024 | 28.60 | 28.60 | 27.81 | 28.00 | 28.00 | 4,359,600 |
Jan 18, 2024 | 28.84 | 29.21 | 28.03 | 28.44 | 28.44 | 1,128,000 |
Jan 17, 2024 | 28.24 | 28.99 | 28.07 | 28.81 | 28.81 | 2,180,600 |
Jan 16, 2024 | 28.32 | 28.82 | 27.89 | 28.38 | 28.38 | 2,378,600 |
Jan 12, 2024 | 28.63 | 29.07 | 28.19 | 28.46 | 28.46 | 1,079,300 |
Jan 11, 2024 | 27.70 | 28.60 | 27.33 | 28.39 | 28.39 | 2,201,200 |
Jan 10, 2024 | 28.90 | 29.33 | 28.18 | 28.34 | 28.34 | 1,481,900 |
Jan 9, 2024 | 29.61 | 29.61 | 28.44 | 29.11 | 29.11 | 2,847,500 |
Jan 8, 2024 | 28.94 | 29.95 | 28.53 | 29.93 | 29.93 | 2,478,400 |
Jan 5, 2024 | 28.87 | 29.48 | 28.60 | 29.35 | 29.35 | 1,087,500 |
Jan 4, 2024 | 28.69 | 29.68 | 28.68 | 29.13 | 29.13 | 2,027,300 |
Jan 3, 2024 | 29.35 | 29.74 | 28.57 | 28.68 | 28.68 | 2,437,200 |
Jan 2, 2024 | 30.80 | 31.14 | 29.34 | 29.94 | 29.94 | 1,887,600 |
Dec 29, 2023 | 31.74 | 31.79 | 30.99 | 30.99 | 30.99 | 766,300 |
Dec 28, 2023 | 31.67 | 32.00 | 31.39 | 31.74 | 31.74 | 1,017,900 |
Dec 27, 2023 | 31.07 | 31.64 | 30.95 | 31.64 | 31.64 | 937,900 |
Dec 26, 2023 | 30.34 | 31.19 | 30.29 | 31.02 | 31.02 | 1,074,400 |
Dec 22, 2023 | 29.76 | 30.89 | 29.50 | 30.04 | 30.04 | 1,300,600 |
Dec 21, 2023 | 28.04 | 29.43 | 27.93 | 29.42 | 29.42 | 1,645,300 |
Dec 20, 2023 | 28.97 | 29.22 | 27.65 | 27.71 | 27.71 | 1,466,100 |
Dec 19, 2023 | 28.82 | 29.27 | 28.78 | 29.13 | 29.13 | 1,338,800 |
Dec 18, 2023 | 28.46 | 28.79 | 27.94 | 28.71 | 28.71 | 1,371,000 |
Dec 15, 2023 | 29.00 | 29.21 | 28.13 | 28.42 | 28.42 | 4,235,000 |
Dec 14, 2023 | 29.03 | 29.24 | 28.19 | 28.88 | 28.88 | 2,256,600 |
Dec 13, 2023 | 28.00 | 28.83 | 27.57 | 28.71 | 28.71 | 1,518,800 |
Dec 12, 2023 | 27.24 | 28.05 | 26.77 | 27.99 | 27.99 | 1,911,300 |
Dec 11, 2023 | 27.93 | 28.10 | 26.93 | 27.26 | 27.26 | 1,368,200 |
Dec 8, 2023 | 27.81 | 28.20 | 27.45 | 27.96 | 27.96 | 1,882,000 |
Dec 7, 2023 | 27.17 | 27.78 | 26.98 | 27.57 | 27.57 | 2,021,500 |
Dec 6, 2023 | 27.72 | 28.32 | 27.26 | 27.27 | 27.27 | 1,703,900 |
Dec 5, 2023 | 26.68 | 27.72 | 26.62 | 27.48 | 27.48 | 1,981,400 |
Dec 4, 2023 | 26.50 | 27.03 | 26.28 | 26.97 | 26.97 | 2,194,000 |
Dec 1, 2023 | 24.96 | 26.53 | 24.51 | 26.52 | 26.52 | 1,708,900 |
Nov 30, 2023 | 25.18 | 26.23 | 24.78 | 25.02 | 25.02 | 1,380,300 |
Nov 29, 2023 | 23.92 | 25.17 | 23.92 | 25.10 | 25.10 | 2,205,100 |
Nov 28, 2023 | 23.90 | 24.12 | 23.55 | 23.80 | 23.80 | 906,700 |
Nov 27, 2023 | 23.84 | 24.21 | 23.62 | 23.94 | 23.94 | 1,885,900 |
Nov 24, 2023 | 23.73 | 24.21 | 23.63 | 24.03 | 24.03 | 384,700 |
Nov 22, 2023 | 24.70 | 24.70 | 23.73 | 23.73 | 23.73 | 952,800 |
Nov 21, 2023 | 24.52 | 24.89 | 24.19 | 24.37 | 24.37 | 869,100 |
Nov 20, 2023 | 25.13 | 25.22 | 24.49 | 24.62 | 24.62 | 879,600 |
Nov 17, 2023 | 24.65 | 25.05 | 24.42 | 24.82 | 24.82 | 1,692,000 |
Nov 16, 2023 | 24.81 | 24.99 | 24.28 | 24.44 | 24.44 | 2,540,500 |
Nov 15, 2023 | 24.20 | 25.21 | 23.84 | 24.90 | 24.90 | 1,266,500 |
Nov 14, 2023 | 24.55 | 24.90 | 24.06 | 24.54 | 24.54 | 1,585,600 |
Nov 13, 2023 | 23.48 | 23.91 | 23.25 | 23.90 | 23.90 | 825,200 |
Nov 10, 2023 | 23.43 | 24.01 | 23.21 | 23.75 | 23.75 | 904,100 |
Nov 9, 2023 | 23.79 | 23.83 | 23.04 | 23.42 | 23.42 | 1,020,700 |
Nov 8, 2023 | 24.44 | 24.44 | 23.66 | 23.75 | 23.75 | 1,130,400 |
Nov 7, 2023 | 24.03 | 24.63 | 23.94 | 24.40 | 24.40 | 1,581,700 |
Nov 6, 2023 | 24.90 | 25.09 | 23.83 | 23.84 | 23.84 | 983,500 |
Nov 3, 2023 | 25.35 | 25.60 | 24.39 | 24.85 | 24.85 | 1,537,500 |
Nov 2, 2023 | 24.95 | 25.25 | 24.34 | 25.01 | 25.01 | 1,135,600 |
Nov 1, 2023 | 25.20 | 25.59 | 24.88 | 24.99 | 24.99 | 1,091,700 |
Oct 31, 2023 | 23.72 | 25.10 | 23.65 | 25.06 | 25.06 | 1,070,000 |
Oct 30, 2023 | 24.04 | 24.67 | 23.75 | 23.80 | 23.80 | 1,285,800 |
Oct 27, 2023 | 26.00 | 26.00 | 23.62 | 23.88 | 23.88 | 2,370,400 |
Oct 26, 2023 | 25.49 | 25.94 | 25.16 | 25.55 | 25.55 | 1,373,100 |
Oct 25, 2023 | 24.90 | 25.91 | 24.90 | 25.45 | 25.45 | 1,814,700 |
Oct 24, 2023 | 25.36 | 25.97 | 24.85 | 25.05 | 25.05 | 1,969,900 |
Oct 23, 2023 | 24.88 | 25.41 | 24.53 | 24.90 | 24.90 | 1,443,600 |
Oct 20, 2023 | 25.45 | 25.63 | 24.84 | 25.08 | 25.08 | 1,105,500 |
Oct 19, 2023 | 25.39 | 26.00 | 25.15 | 25.23 | 25.23 | 1,031,600 |
Oct 18, 2023 | 25.78 | 25.98 | 25.20 | 25.28 | 25.28 | 874,900 |
Oct 17, 2023 | 25.27 | 25.98 | 25.26 | 25.70 | 25.70 | 1,412,500 |
Oct 16, 2023 | 24.78 | 25.23 | 24.40 | 25.08 | 25.08 | 1,565,200 |
Oct 13, 2023 | 24.53 | 24.78 | 24.07 | 24.76 | 24.76 | 859,200 |
Oct 12, 2023 | 25.01 | 26.00 | 24.00 | 24.46 | 24.46 | 981,200 |
Oct 11, 2023 | 24.83 | 25.13 | 24.42 | 25.09 | 25.09 | 954,300 |
Oct 10, 2023 | 24.41 | 25.00 | 24.30 | 24.81 | 24.81 | 1,253,800 |
Oct 9, 2023 | 24.18 | 24.64 | 24.01 | 24.51 | 24.51 | 750,500 |
Oct 6, 2023 | 24.83 | 25.17 | 24.27 | 24.44 | 24.44 | 1,120,900 |
Oct 5, 2023 | 24.10 | 25.08 | 23.92 | 25.04 | 25.04 | 1,335,100 |
Oct 4, 2023 | 24.24 | 24.36 | 23.94 | 24.15 | 24.15 | 909,000 |
Oct 3, 2023 | 25.34 | 25.53 | 24.23 | 24.32 | 24.32 | 1,252,400 |
Oct 2, 2023 | 25.25 | 25.52 | 24.99 | 25.37 | 25.37 | 1,115,700 |
Sep 29, 2023 | 25.92 | 25.96 | 25.13 | 25.25 | 25.25 | 845,600 |
Sep 28, 2023 | 25.90 | 26.00 | 25.10 | 25.76 | 25.76 | 1,576,600 |
Sep 27, 2023 | 25.76 | 26.39 | 25.54 | 25.90 | 25.90 | 1,203,300 |
Sep 26, 2023 | 25.94 | 26.75 | 25.76 | 25.77 | 25.77 | 1,999,600 |
Sep 25, 2023 | 25.96 | 26.28 | 25.46 | 25.78 | 25.78 | 1,297,200 |
Sep 22, 2023 | 26.49 | 26.52 | 25.75 | 26.17 | 26.17 | 841,700 |
Sep 21, 2023 | 25.67 | 26.42 | 25.40 | 26.34 | 26.34 | 998,700 |
Sep 20, 2023 | 26.39 | 26.44 | 25.43 | 25.52 | 25.52 | 878,600 |
Sep 19, 2023 | 26.53 | 26.61 | 25.97 | 26.31 | 26.31 | 1,129,800 |
Sep 18, 2023 | 26.62 | 26.80 | 26.04 | 26.55 | 26.55 | 1,106,900 |
Sep 15, 2023 | 26.64 | 26.79 | 26.15 | 26.61 | 26.61 | 2,853,200 |
Sep 14, 2023 | 26.42 | 26.68 | 26.18 | 26.67 | 26.67 | 1,301,600 |
Sep 13, 2023 | 26.99 | 26.99 | 26.12 | 26.30 | 26.30 | 1,871,000 |
Sep 12, 2023 | 26.44 | 27.59 | 26.32 | 26.93 | 26.93 | 1,465,400 |
Sep 11, 2023 | 26.26 | 26.57 | 26.02 | 26.50 | 26.50 | 1,188,300 |
Sep 8, 2023 | 26.73 | 26.73 | 25.95 | 26.26 | 26.26 | 1,114,600 |
Sep 7, 2023 | 27.08 | 27.15 | 26.36 | 26.59 | 26.59 | 1,860,000 |
Sep 6, 2023 | 26.77 | 27.05 | 25.98 | 26.43 | 26.43 | 2,588,700 |
Sep 5, 2023 | 24.05 | 27.15 | 24.00 | 26.37 | 26.37 | 9,450,700 |
Sep 1, 2023 | 22.04 | 22.65 | 22.03 | 22.64 | 22.64 | 856,200 |
Aug 31, 2023 | 22.13 | 22.48 | 21.84 | 21.89 | 21.89 | 1,102,100 |
Aug 30, 2023 | 21.66 | 22.30 | 21.65 | 22.08 | 22.08 | 1,524,800 |
Aug 29, 2023 | 21.53 | 21.81 | 21.21 | 21.61 | 21.61 | 1,324,800 |
Aug 28, 2023 | 21.87 | 22.04 | 21.49 | 21.62 | 21.62 | 728,000 |
Aug 25, 2023 | 22.02 | 22.15 | 21.53 | 21.84 | 21.84 | 647,300 |
Aug 24, 2023 | 22.12 | 22.43 | 21.86 | 21.93 | 21.93 | 858,800 |
Aug 23, 2023 | 21.55 | 22.19 | 21.51 | 22.09 | 22.09 | 1,611,600 |
Aug 22, 2023 | 21.97 | 22.11 | 21.64 | 21.65 | 21.65 | 572,100 |
Aug 21, 2023 | 21.61 | 22.44 | 21.21 | 22.00 | 22.00 | 1,334,400 |
Aug 18, 2023 | 21.78 | 22.25 | 21.68 | 21.73 | 21.73 | 1,002,100 |
Aug 17, 2023 | 22.61 | 22.74 | 21.69 | 21.97 | 21.97 | 808,700 |
Aug 16, 2023 | 22.42 | 22.98 | 22.23 | 22.53 | 22.53 | 923,300 |
Aug 15, 2023 | 22.30 | 22.64 | 22.11 | 22.51 | 22.51 | 795,100 |
Aug 14, 2023 | 22.24 | 22.53 | 21.73 | 22.30 | 22.30 | 902,300 |
Aug 11, 2023 | 22.71 | 22.98 | 22.30 | 22.43 | 22.43 | 1,067,300 |
Aug 10, 2023 | 21.52 | 22.99 | 21.52 | 22.72 | 22.72 | 1,402,000 |
Aug 9, 2023 | 22.03 | 22.27 | 21.38 | 21.52 | 21.52 | 2,258,100 |
Aug 8, 2023 | 21.96 | 22.34 | 21.69 | 22.05 | 22.05 | 1,638,100 |
Aug 7, 2023 | 22.01 | 22.17 | 21.65 | 21.87 | 21.87 | 1,797,100 |
Aug 4, 2023 | 22.15 | 22.64 | 21.98 | 21.99 | 21.99 | 1,582,400 |
Aug 3, 2023 | 20.99 | 22.66 | 20.94 | 22.15 | 22.15 | 2,218,500 |
Aug 2, 2023 | 22.04 | 22.04 | 21.46 | 21.77 | 21.77 | 1,056,900 |
Aug 1, 2023 | 22.03 | 22.20 | 21.62 | 22.13 | 22.13 | 1,269,500 |
Jul 31, 2023 | 21.39 | 22.22 | 21.30 | 22.09 | 22.09 | 1,245,100 |
Jul 28, 2023 | 20.50 | 21.40 | 20.48 | 21.35 | 21.35 | 1,696,800 |
Jul 27, 2023 | 20.50 | 20.72 | 20.34 | 20.40 | 20.40 | 2,152,800 |
Jul 26, 2023 | 21.04 | 21.21 | 20.28 | 20.36 | 20.36 | 1,042,300 |
Jul 25, 2023 | 20.38 | 20.47 | 20.16 | 20.22 | 20.22 | 637,700 |
Jul 24, 2023 | 21.09 | 21.23 | 20.34 | 20.46 | 20.46 | 913,500 |
Jul 21, 2023 | 21.40 | 21.91 | 21.07 | 21.08 | 21.08 | 1,099,700 |
Jul 20, 2023 | 21.11 | 21.37 | 20.97 | 21.29 | 21.29 | 666,300 |
Jul 19, 2023 | 21.11 | 21.22 | 20.81 | 21.11 | 21.11 | 634,000 |
Jul 18, 2023 | 20.73 | 21.20 | 20.68 | 20.92 | 20.92 | 718,000 |
Jul 17, 2023 | 20.70 | 21.19 | 20.58 | 20.70 | 20.70 | 661,900 |
Jul 14, 2023 | 21.06 | 21.10 | 20.50 | 20.60 | 20.60 | 846,400 |
Jul 13, 2023 | 20.59 | 21.08 | 20.29 | 20.97 | 20.97 | 1,370,800 |
Jul 12, 2023 | 20.30 | 20.58 | 20.01 | 20.31 | 20.31 | 1,082,100 |
Jul 11, 2023 | 20.29 | 20.32 | 19.97 | 20.02 | 20.02 | 732,000 |
Jul 10, 2023 | 19.80 | 20.52 | 19.74 | 20.40 | 20.40 | 849,000 |
Jul 7, 2023 | 20.24 | 20.40 | 19.84 | 19.86 | 19.86 | 665,800 |
Jul 6, 2023 | 20.41 | 20.44 | 19.96 | 20.23 | 20.23 | 814,100 |
Jul 5, 2023 | 20.89 | 21.28 | 20.53 | 20.65 | 20.65 | 1,301,200 |
Jul 3, 2023 | 20.97 | 21.14 | 20.60 | 20.75 | 20.75 | 504,700 |
Jun 30, 2023 | 20.51 | 21.21 | 20.32 | 21.10 | 21.10 | 861,100 |
Jun 29, 2023 | 20.15 | 20.45 | 19.92 | 20.32 | 20.32 | 912,600 |
Jun 28, 2023 | 19.99 | 20.18 | 19.77 | 20.15 | 20.15 | 689,700 |
Jun 27, 2023 | 19.99 | 20.20 | 19.68 | 19.97 | 19.97 | 673,100 |
Jun 26, 2023 | 19.85 | 20.08 | 19.68 | 19.91 | 19.91 | 831,000 |
Jun 23, 2023 | 20.19 | 20.25 | 19.79 | 19.96 | 19.96 | 1,195,200 |
Jun 22, 2023 | 20.71 | 20.83 | 20.25 | 20.34 | 20.34 | 797,800 |
Jun 21, 2023 | 20.18 | 20.71 | 19.76 | 20.69 | 20.69 | 1,145,000 |
Jun 20, 2023 | 19.91 | 20.40 | 19.71 | 20.21 | 20.21 | 1,097,100 |
Jun 16, 2023 | 20.51 | 20.51 | 19.64 | 20.00 | 20.00 | 1,670,900 |
Jun 15, 2023 | 19.28 | 20.02 | 19.01 | 20.01 | 20.01 | 852,300 |
Jun 14, 2023 | 19.43 | 19.56 | 18.77 | 19.29 | 19.29 | 1,157,600 |
Jun 13, 2023 | 19.46 | 19.68 | 19.22 | 19.42 | 19.42 | 825,500 |
Jun 12, 2023 | 19.94 | 20.09 | 19.29 | 19.50 | 19.50 | 800,300 |
Jun 9, 2023 | 20.11 | 20.11 | 19.64 | 19.80 | 19.80 | 526,800 |
Jun 8, 2023 | 19.72 | 20.10 | 19.47 | 20.03 | 20.03 | 870,300 |
Jun 7, 2023 | 19.46 | 19.93 | 19.21 | 19.78 | 19.78 | 844,200 |
Jun 6, 2023 | 19.43 | 19.80 | 19.23 | 19.46 | 19.46 | 641,300 |
Jun 5, 2023 | 19.37 | 19.79 | 19.26 | 19.47 | 19.47 | 1,057,000 |
Jun 2, 2023 | 19.49 | 19.74 | 19.23 | 19.54 | 19.54 | 680,100 |
Jun 1, 2023 | 19.19 | 19.69 | 18.80 | 19.24 | 19.24 | 2,042,000 |
May 31, 2023 | 18.77 | 19.20 | 18.63 | 19.03 | 19.03 | 766,300 |
May 30, 2023 | 18.65 | 18.95 | 18.31 | 18.69 | 18.69 | 915,300 |
May 26, 2023 | 18.70 | 19.01 | 18.59 | 18.79 | 18.79 | 572,800 |
May 25, 2023 | 19.18 | 19.25 | 18.69 | 18.70 | 18.70 | 939,100 |
May 24, 2023 | 18.99 | 19.36 | 18.67 | 19.29 | 19.29 | 931,000 |
May 23, 2023 | 20.38 | 20.51 | 19.12 | 19.16 | 19.16 | 783,900 |
May 22, 2023 | 19.54 | 20.36 | 19.53 | 20.31 | 20.31 | 2,291,400 |
May 19, 2023 | 19.05 | 19.50 | 18.71 | 19.46 | 19.46 | 822,500 |
May 18, 2023 | 18.73 | 19.24 | 18.34 | 18.82 | 18.82 | 1,420,500 |
May 17, 2023 | 18.48 | 18.62 | 18.09 | 18.56 | 18.56 | 961,400 |
May 16, 2023 | 18.85 | 18.92 | 18.21 | 18.38 | 18.38 | 919,100 |
May 15, 2023 | 18.84 | 19.42 | 18.84 | 19.27 | 19.27 | 778,300 |
May 12, 2023 | 18.95 | 19.21 | 18.52 | 18.73 | 18.73 | 596,200 |
May 11, 2023 | 19.02 | 19.08 | 18.68 | 18.95 | 18.95 | 678,100 |
May 10, 2023 | 19.19 | 19.48 | 18.83 | 19.17 | 19.17 | 789,700 |
May 9, 2023 | 18.76 | 19.20 | 18.58 | 18.93 | 18.93 | 945,600 |
May 8, 2023 | 19.56 | 19.59 | 18.76 | 18.90 | 18.90 | 889,900 |
May 5, 2023 | 19.70 | 20.00 | 19.13 | 19.40 | 19.40 | 1,373,500 |
May 4, 2023 | 19.58 | 20.26 | 19.40 | 19.56 | 19.56 | 1,232,700 |
May 3, 2023 | 19.37 | 20.19 | 19.24 | 19.80 | 19.80 | 1,409,700 |
May 2, 2023 | 20.10 | 20.14 | 19.11 | 19.25 | 19.25 | 1,140,500 |
May 1, 2023 | 19.33 | 20.23 | 19.33 | 20.17 | 20.17 | 1,147,400 |
Apr 28, 2023 | 19.18 | 19.66 | 19.04 | 19.50 | 19.50 | 914,600 |
Apr 27, 2023 | 19.43 | 19.64 | 18.97 | 19.25 | 19.25 | 1,048,700 |
Related Tickers
SWTX SpringWorks Therapeutics, Inc.
45.53
+3.01%
MRUS Merus N.V.
45.04
+0.24%
FOLD Amicus Therapeutics, Inc.
10.28
+1.08%
RARE Ultragenyx Pharmaceutical Inc.
44.24
+0.89%
IMCR Immunocore Holdings plc
58.46
+0.79%
KRYS Krystal Biotech, Inc.
156.88
+0.77%
PTCT PTC Therapeutics, Inc.
28.57
+12.08%
KURA Kura Oncology, Inc.
19.65
+3.42%
INCY Incyte Corporation
51.68
+0.98%
SNDX Syndax Pharmaceuticals, Inc.
21.06
+2.38%