Indicators

Insmed Inc (NQ: INSM )

22.00 -1.60 (-6.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.37	16.65	16.06	16.17	320,369	-0.19(-1.16%)
Jul 28, 2017	16.51	16.76	16.32	16.36	326,115	-0.23(-1.39%)
Jul 27, 2017	17.45	17.60	16.52	16.59	716,407	-0.85(-4.87%)
Jul 26, 2017	17.25	17.53	17.10	17.44	286,534	+0.21(+1.22%)
Jul 25, 2017	17.47	17.62	17.06	17.23	430,300	-0.12(-0.69%)
Jul 24, 2017	17.30	17.51	16.93	17.35	885,169	+0.04(+0.23%)
Jul 21, 2017	17.04	17.38	16.93	17.31	807,861	+0.39(+2.30%)
Jul 20, 2017		17.28	16.78	16.92	1,150,927	+0.14(+0.83%)
Jul 19, 2017	17.22	17.52	16.73	16.78	560,537	-0.16(-0.94%)
Jul 18, 2017	17.10	17.20	16.53	16.94	436,446	-0.21(-1.22%)
Jul 17, 2017	17.01	17.89	17.01	17.15	491,911	+0.15(+0.88%)
Jul 14, 2017	17.05	17.29	16.72	17.00	718,097	-0.01(-0.06%)
Jul 13, 2017	16.90	17.25	16.50	17.01	599,762	+0.09(+0.53%)
Jul 12, 2017	17.06	17.56	16.81	16.92	393,070	-0.03(-0.18%)
Jul 11, 2017	17.16	17.49	16.77	16.95	370,378	+0.15(+0.89%)
Jul 10, 2017	17.31	17.31	16.65	16.80	219,833	-0.47(-2.72%)
Jul 07, 2017	17.70	17.76	17.25	17.27	312,879	-0.36(-2.04%)
Jul 06, 2017	17.56	17.82	17.17	17.63	386,800	-0.08(-0.45%)
Jul 05, 2017	17.36	17.98	17.36	17.71	301,115	+0.35(+2.02%)

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.