Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insmed Inc (NQ: INSM )

25.55 -0.11 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 4.880 4.900 4.730 4.820 77,566 -0.02(-0.41%)
Jan 30, 2012 4.830 4.900 4.780 4.840 90,461 -0.06(-1.22%)
Jan 27, 2012 4.830 4.950 4.830 4.900 69,640 +0.03(+0.62%)
Jan 26, 2012 4.980 4.980 4.770 4.870 138,078 -0.06(-1.22%)
Jan 25, 2012 5.040 5.040 4.850 4.930 169,858 -0.09(-1.79%)
Jan 24, 2012 4.740 5.060 4.720 5.020 214,932 +0.21(+4.37%)
Jan 23, 2012 5.030 5.050 4.610 4.810 570,168 -0.20(-3.99%)
Jan 20, 2012 4.580 5.500 4.310 5.010 3,640,426 +1.21(+31.84%)
Jan 19, 2012 3.720 3.850 3.610 3.800 64,771 +0.11(+2.98%)
Jan 18, 2012 3.520 3.690 3.500 3.690 77,037 +0.17(+4.83%)
Jan 17, 2012 3.510 3.620 3.490 3.520 108,017 +0.04(+1.15%)
Jan 13, 2012 3.380 3.500 3.380 3.480 36,726 +0.04(+1.16%)
Jan 12, 2012 3.410 3.440 3.270 3.440 19,547 +0.03(+0.88%)
Jan 11, 2012 3.270 3.410 3.260 3.410 34,275 +0.10(+3.02%)
Jan 10, 2012 3.270 3.330 3.201 3.310 73,228 +0.08(+2.48%)
Jan 09, 2012 3.200 3.270 3.060 3.230 75,920 +0.04(+1.25%)
Jan 06, 2012 3.180 3.270 3.160 3.190 97,492 +0.00(+0.00%)
Jan 05, 2012 3.100 3.190 3.040 3.190 37,040 +0.06(+1.92%)
Jan 04, 2012 3.110 3.180 3.040 3.130 34,969 +0.08(+2.62%)
Dec 30, 2011 3.090 3.170 2.960 3.050 78,223 -0.06(-1.93%)
Dec 29, 2011 3.030 3.140 2.960 3.110 66,240 +0.08(+2.64%)
Dec 28, 2011 3.080 3.140 2.650 3.030 62,991 -0.07(-2.26%)
Dec 27, 2011 3.120 3.200 3.060 3.100 71,471 -0.05(-1.59%)
Dec 23, 2011 3.150 3.200 3.025 3.150 43,037 +0.12(+3.96%)
Dec 21, 2011 3.040 3.080 2.973 3.030 26,896 -0.03(-0.98%)
Dec 20, 2011 3.030 3.070 2.990 3.060 111,976 +0.11(+3.73%)
Dec 19, 2011 3.210 3.220 2.920 2.950 49,212 -0.23(-7.23%)
Dec 16, 2011 3.200 3.220 3.160 3.180 86,010 +0.02(+0.63%)
Dec 15, 2011 3.350 3.373 3.110 3.160 60,463 -0.14(-4.24%)
Dec 14, 2011 3.020 3.380 3.001 3.300 144,720 +0.24(+7.84%)
Dec 13, 2011 3.170 3.350 3.030 3.060 57,297 -0.08(-2.55%)
Dec 12, 2011 3.150 3.210 3.050 3.140 52,411 -0.07(-2.18%)
Dec 09, 2011 3.080 3.230 3.070 3.210 59,748 +0.13(+4.22%)
Dec 08, 2011 3.250 3.340 3.060 3.080 61,170 -0.18(-5.52%)
Dec 07, 2011 3.300 3.300 3.170 3.260 54,802 -0.06(-1.81%)
Dec 06, 2011 3.280 3.350 3.210 3.320 58,028 +0.03(+0.91%)
Dec 05, 2011 3.270 3.320 3.220 3.290 84,227 +0.07(+2.17%)
Dec 02, 2011 3.220 3.250 3.141 3.220 27,888 +0.05(+1.58%)
Dec 01, 2011 3.210 3.250 3.140 3.170 74,022 -0.05(-1.55%)
Nov 30, 2011 2.920 3.230 2.920 3.220 129,306 +0.41(+14.59%)
Nov 29, 2011 2.840 2.891 2.760 2.810 68,849 -0.03(-1.06%)
Nov 28, 2011 2.750 2.840 2.650 2.840 93,992 +0.20(+7.58%)
Nov 25, 2011 2.710 2.760 2.640 2.640 55,183 -0.07(-2.58%)
Nov 23, 2011 2.760 2.780 2.700 2.710 84,225 -0.08(-2.87%)
Nov 22, 2011 2.830 2.892 2.750 2.790 50,902 -0.04(-1.41%)
Nov 21, 2011 2.870 2.910 2.800 2.830 100,085 -0.10(-3.41%)
Nov 18, 2011 2.990 3.000 2.920 2.930 73,395 -0.05(-1.68%)
Nov 17, 2011 2.970 3.040 2.950 2.980 71,474 -0.03(-1.00%)
Nov 16, 2011 2.970 3.070 2.930 3.010 81,768 +0.02(+0.67%)
Nov 15, 2011 2.980 3.060 2.910 2.990 72,686 -0.02(-0.66%)
Nov 14, 2011 3.010 3.070 2.950 3.010 189,944 -0.02(-0.66%)
Nov 11, 2011 3.160 3.160 2.930 3.030 148,028 -0.09(-2.88%)
Nov 10, 2011 3.140 3.180 3.100 3.120 67,811 +0.02(+0.65%)
Nov 09, 2011 3.130 3.470 3.070 3.100 96,371 -0.14(-4.32%)
Nov 08, 2011 3.300 3.300 3.050 3.240 123,449 -0.07(-2.11%)
Nov 07, 2011 3.440 3.480 3.290 3.310 88,263 -0.14(-4.06%)
Nov 04, 2011 3.370 3.500 3.370 3.450 72,412 +0.00(+0.00%)
Nov 03, 2011 3.540 3.540 3.350 3.450 80,840 -0.04(-1.15%)
Nov 02, 2011 3.350 3.490 3.340 3.490 91,923 +0.18(+5.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.