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 (%)
Mar 30, 2012 3.710 3.710 3.590 3.630 46,878 -0.03(-0.82%)
Mar 29, 2012 3.690 3.710 3.620 3.660 47,324 -0.07(-1.88%)
Mar 28, 2012 3.740 3.810 3.680 3.730 33,836 +0.00(+0.00%)
Mar 27, 2012 3.900 3.920 3.720 3.730 47,435 -0.16(-4.11%)
Mar 26, 2012 3.780 3.900 3.700 3.890 83,416 +0.16(+4.29%)
Mar 23, 2012 3.630 3.730 3.630 3.730 39,674 +0.10(+2.75%)
Mar 22, 2012 3.720 3.820 3.570 3.630 72,413 -0.14(-3.71%)
Mar 21, 2012 3.840 3.870 3.750 3.770 55,968 -0.07(-1.82%)
Mar 20, 2012 3.850 3.910 3.830 3.840 52,166 -0.06(-1.54%)
Mar 19, 2012 3.850 3.920 3.850 3.900 49,524 +0.06(+1.56%)
Mar 16, 2012 3.990 4.000 3.830 3.840 143,569 -0.14(-3.52%)
Mar 15, 2012 3.930 3.980 3.900 3.980 42,702 +0.05(+1.27%)
Mar 14, 2012 4.060 4.080 3.920 3.930 114,777 -0.12(-2.96%)
Mar 13, 2012 4.000 4.080 3.910 4.050 90,634 +0.11(+2.79%)
Mar 12, 2012 3.970 4.040 3.900 3.940 56,192 -0.02(-0.51%)
Mar 09, 2012 3.920 4.060 3.920 3.960 43,929 +0.04(+1.02%)
Mar 08, 2012 3.950 4.010 3.900 3.920 159,386 -0.01(-0.25%)
Mar 07, 2012 3.978 4.020 3.890 3.930 59,130 +0.02(+0.51%)
Mar 06, 2012 4.000 4.080 3.890 3.910 52,415 -0.15(-3.69%)
Mar 05, 2012 3.880 4.080 3.810 4.060 146,191 +0.16(+4.10%)
Mar 02, 2012 4.200 4.240 3.870 3.900 167,220 -0.30(-7.14%)
Mar 01, 2012 4.290 4.320 4.160 4.200 74,471 -0.06(-1.41%)
Feb 29, 2012 4.420 4.465 4.260 4.260 75,311 -0.15(-3.40%)
Feb 28, 2012 4.520 4.560 4.380 4.410 52,913 -0.09(-2.00%)
Feb 27, 2012 4.500 4.574 4.430 4.500 34,043 -0.05(-1.10%)
Feb 24, 2012 4.530 4.620 4.500 4.550 53,711 +0.03(+0.66%)
Feb 23, 2012 4.400 4.550 4.340 4.520 98,052 +0.17(+3.91%)
Feb 22, 2012 4.550 4.560 4.330 4.350 64,016 -0.17(-3.76%)
Feb 21, 2012 4.600 4.620 4.460 4.520 113,399 -0.07(-1.53%)
Feb 17, 2012 4.660 4.680 4.510 4.590 43,376 -0.07(-1.50%)
Feb 16, 2012 4.380 4.680 4.330 4.660 79,873 +0.27(+6.15%)
Feb 15, 2012 4.510 4.570 4.370 4.390 67,844 -0.10(-2.23%)
Feb 14, 2012 4.730 4.760 4.420 4.490 79,316 -0.27(-5.67%)
Feb 13, 2012 4.910 4.920 4.680 4.760 54,965 -0.07(-1.45%)
Feb 10, 2012 4.940 5.025 4.830 4.830 77,630 -0.17(-3.40%)
Feb 09, 2012 5.180 5.300 4.940 5.000 91,666 -0.18(-3.47%)
Feb 08, 2012 5.110 5.200 5.100 5.180 44,563 +0.06(+1.17%)
Feb 07, 2012 5.240 5.250 5.070 5.120 55,329 -0.14(-2.66%)
Feb 06, 2012 5.290 5.390 5.210 5.260 60,036 -0.09(-1.68%)
Feb 03, 2012 5.210 5.380 5.070 5.350 206,703 +0.25(+4.90%)
Feb 02, 2012 4.890 5.135 4.750 5.100 129,269 +0.21(+4.29%)
Feb 01, 2012 4.850 4.900 4.810 4.890 84,294 +0.07(+1.45%)
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%)
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.