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

Insmed Inc (NQ: INSM )

24.80 -0.12 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2011 12.11 12.17 11.49 11.99 263,677 -0.15(-1.24%)
Jun 29, 2011 12.47 12.56 12.00 12.14 194,186 -0.33(-2.65%)
Jun 28, 2011 11.80 12.79 11.77 12.47 627,880 +0.67(+5.68%)
Jun 27, 2011 11.80 11.88 11.48 11.80 203,767 -0.20(-1.67%)
Jun 24, 2011 11.85 12.18 11.59 12.00 4,123,754 +0.27(+2.30%)
Jun 23, 2011 11.77 11.84 11.42 11.73 141,779 -0.12(-1.01%)
Jun 22, 2011 11.76 12.18 11.60 11.85 187,272 +0.10(+0.85%)
Jun 21, 2011 11.91 11.95 11.60 11.75 110,665 -0.16(-1.34%)
Jun 20, 2011 11.72 12.34 11.70 11.91 152,415 -0.06(-0.50%)
Jun 17, 2011 12.13 12.13 11.73 11.97 136,972 -0.12(-0.99%)
Jun 16, 2011 12.13 12.15 11.85 12.09 123,849 -0.02(-0.17%)
Jun 15, 2011 12.51 12.57 11.90 12.11 186,786 -0.40(-3.20%)
Jun 14, 2011 13.36 13.50 11.50 12.51 588,824 -0.64(-4.87%)
Jun 13, 2011 11.72 13.25 11.60 13.15 1,774,764 +1.43(+12.20%)
Jun 10, 2011 10.04 12.89 9.849 11.72 525,049 +1.62(+16.04%)
Jun 09, 2011 9.880 10.10 9.880 10.10 63,807 +0.27(+2.75%)
Jun 08, 2011 10.20 10.20 9.740 9.830 77,197 -0.46(-4.47%)
Jun 07, 2011 10.46 10.46 10.16 10.29 67,004 -0.10(-0.96%)
Jun 06, 2011 10.42 10.49 10.15 10.39 40,769 -0.09(-0.86%)
Jun 03, 2011 10.22 10.50 10.16 10.48 62,392 +0.57(+5.70%)
May 24, 2011 9.130 9.970 9.080 9.915 152,731 +0.78(+8.60%)
May 23, 2011 8.860 9.200 8.720 9.130 65,285 +0.08(+0.88%)
May 20, 2011 8.700 9.100 8.570 9.050 93,073 +0.33(+3.78%)
May 19, 2011 8.420 8.720 8.100 8.720 66,881 +0.31(+3.69%)
May 18, 2011 8.390 8.460 8.335 8.410 19,401 +0.04(+0.48%)
May 17, 2011 8.060 8.380 8.060 8.370 52,071 +0.30(+3.72%)
May 16, 2011 8.240 8.394 8.020 8.070 46,061 -0.25(-3.00%)
May 13, 2011 8.440 8.440 8.140 8.320 36,460 -0.19(-2.23%)
May 12, 2011 8.150 8.560 7.640 8.510 79,583 +0.32(+3.91%)
May 11, 2011 8.260 8.370 8.120 8.190 53,296 -0.13(-1.56%)
May 10, 2011 8.710 8.710 8.120 8.320 136,203 -0.43(-4.91%)
May 09, 2011 8.180 8.750 8.180 8.750 51,387 +0.56(+6.84%)
May 06, 2011 8.140 8.257 7.950 8.190 22,095 +0.10(+1.24%)
May 05, 2011 8.300 8.300 7.961 8.090 104,641 -0.25(-3.00%)
May 04, 2011 8.560 8.590 8.240 8.340 31,804 -0.25(-2.91%)
May 03, 2011 8.750 8.820 8.541 8.590 27,637 -0.24(-2.72%)
May 02, 2011 8.820 8.950 8.720 8.830 19,641 +0.12(+1.33%)
Apr 29, 2011 8.890 9.030 8.640 8.714 54,476 -0.24(-2.64%)
Apr 28, 2011 8.870 8.952 8.780 8.950 30,117 +0.08(+0.90%)
Apr 27, 2011 8.830 8.930 8.650 8.870 49,270 +0.03(+0.40%)
Apr 26, 2011 8.780 8.850 8.331 8.835 100,525 -0.04(-0.51%)
Apr 25, 2011 9.510 9.600 8.860 8.880 147,547 -0.71(-7.40%)
Apr 21, 2011 9.680 9.680 9.500 9.590 67,011 -0.01(-0.10%)
Apr 20, 2011 9.500 9.790 9.360 9.600 182,034 +0.21(+2.24%)
Apr 19, 2011 9.240 9.390 9.210 9.390 130,887 +0.24(+2.62%)
Apr 18, 2011 8.740 9.200 8.650 9.150 125,933 +0.40(+4.57%)
Apr 15, 2011 8.430 8.750 8.410 8.750 80,025 +0.25(+2.94%)
Apr 14, 2011 8.400 8.810 8.360 8.500 104,419 +0.09(+1.07%)
Apr 13, 2011 7.870 8.500 7.630 8.410 182,173 +0.59(+7.54%)
Apr 12, 2011 7.790 7.890 7.660 7.820 51,777 +0.12(+1.56%)
Apr 11, 2011 7.480 7.710 7.480 7.700 59,016 +0.02(+0.26%)
Apr 08, 2011 7.630 7.730 7.570 7.680 35,923 -0.03(-0.39%)
Apr 07, 2011 7.580 7.870 7.580 7.710 27,870 -0.08(-1.03%)
Apr 06, 2011 7.970 7.970 7.300 7.790 184,120 -0.15(-1.89%)
Apr 05, 2011 8.270 8.500 7.850 7.940 208,617 -0.41(-4.91%)
Apr 04, 2011 7.330 8.640 7.330 8.350 299,219 +1.07(+14.70%)
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.