Indicators

Insmed Inc (NQ: INSM )

24.77 -0.33 (-1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.97	23.35	22.71	23.05	342,100	+0.13(+0.57%)
Nov 27, 2019	22.41	23.23	22.31	22.92	1,043,800	+0.68(+3.06%)
Nov 26, 2019	22.16	22.29	21.41	22.24	1,180,101	+0.11(+0.50%)
Nov 25, 2019	21.52	22.46	21.01	22.13	1,617,883	+0.88(+4.14%)
Nov 22, 2019	21.08	21.57	20.71	21.25	541,400	+0.35(+1.67%)
Nov 21, 2019	20.27	20.96	19.98	20.90	569,321	+0.72(+3.57%)
Nov 20, 2019	20.50	20.89	19.99	20.18	1,334,953	-0.48(-2.32%)
Nov 19, 2019	20.24	20.81	19.94	20.66	838,892	+0.55(+2.73%)
Nov 18, 2019	20.31	20.43	19.71	20.11	600,464	-0.17(-0.84%)
Nov 15, 2019	19.40	20.30	19.40	20.28	1,212,600	+1.07(+5.57%)
Nov 14, 2019	19.29	19.53	18.85	19.21	729,036	-0.24(-1.23%)
Nov 13, 2019	18.83	19.73	18.67	19.45	817,945	+0.46(+2.42%)
Nov 12, 2019	18.98	19.35	18.76	18.99	590,503	+0.07(+0.37%)
Nov 11, 2019	18.89	19.02	18.44	18.92	759,454	-0.15(-0.79%)
Nov 08, 2019	18.85	19.12	18.44	19.07	704,100	+0.03(+0.16%)
Nov 07, 2019	18.78	19.30	18.46	19.04	932,740	+0.53(+2.86%)
Nov 06, 2019	18.74	18.74	18.26	18.51	739,502	-0.21(-1.12%)
Nov 05, 2019	19.62	19.92	18.68	18.72	577,643	-0.92(-4.68%)
Nov 04, 2019	19.91	20.18	19.56	19.64	948,337	-0.01(-0.05%)

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.