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 29, 2022	22.54	22.55	21.77	22.12	638,970	-0.41(-1.82%)
Jul 28, 2022	22.70	23.06	22.09	22.53	723,014	-0.09(-0.40%)
Jul 27, 2022	22.61	22.70	22.18	22.62	1,103,812	+0.25(+1.12%)
Jul 26, 2022	22.37	22.74	22.06	22.37	1,291,687	-0.05(-0.22%)
Jul 25, 2022	22.39	22.57	22.09	22.42	536,816	+0.10(+0.45%)
Jul 22, 2022	23.26	23.45	22.13	22.32	803,012	-0.82(-3.54%)
Jul 21, 2022	23.44	24.24	23.14	23.14	751,851	-0.70(-2.94%)
Jul 20, 2022	23.71	24.66	23.26	23.84	699,469	+0.19(+0.80%)
Jul 19, 2022	22.83	23.68	22.58	23.65	746,082	+1.03(+4.55%)
Jul 18, 2022	23.57	23.91	22.38	22.62	713,655	-0.51(-2.20%)
Jul 15, 2022	23.44	23.59	22.00	23.13	985,005	-0.07(-0.30%)
Jul 14, 2022	23.00	23.43	22.61	23.20	1,661,922	-0.05(-0.22%)
Jul 13, 2022	22.25	23.82	22.25	23.25	1,039,331	+0.32(+1.40%)
Jul 12, 2022	23.32	23.92	21.80	22.93	1,057,087	-0.37(-1.59%)
Jul 11, 2022	24.51	24.76	23.26	23.30	1,227,556	-1.50(-6.05%)
Jul 08, 2022	22.99	24.84	22.80	24.80	1,039,150	+1.58(+6.80%)
Jul 07, 2022	22.15	23.67	22.00	23.22	1,177,762	+1.16(+5.26%)
Jul 06, 2022	21.41	22.26	21.11	22.06	2,240,666	+0.78(+3.67%)
Jul 05, 2022	20.47	21.29	20.15	21.28	1,134,447	+0.39(+1.87%)

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.