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

Insmed Inc (NQ: INSM )

24.80 -1.38 (-5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2013 13.73 14.00 13.38 13.42 429,811 -0.45(-3.24%)
May 30, 2013 13.58 14.30 13.25 13.87 0 +0.66(+5.00%)
May 29, 2013 12.78 13.40 12.60 13.21 535,875 +0.36(+2.80%)
May 28, 2013 12.58 13.53 12.51 12.85 578,502 -0.08(-0.62%)
May 24, 2013 12.44 12.95 12.11 12.93 0 +0.49(+3.94%)
May 23, 2013 12.40 12.89 11.48 12.44 0 +0.00(+0.00%)
May 22, 2013 12.45 13.44 11.90 12.44 1,944,481 +1.11(+9.80%)
May 21, 2013 11.75 11.88 11.09 11.33 0 -0.30(-2.58%)
May 20, 2013 10.81 12.15 10.81 11.63 0 +0.73(+6.70%)
May 17, 2013 10.61 10.97 10.18 10.90 0 +0.34(+3.22%)
May 16, 2013 10.65 10.74 10.16 10.56 427,503 -0.08(-0.75%)
May 15, 2013 9.750 11.25 9.660 10.64 0 +1.78(+20.02%)
May 13, 2013 8.300 8.910 8.170 8.865 0 +0.52(+6.17%)
May 10, 2013 8.660 8.760 8.261 8.350 0 -0.21(-2.45%)
May 09, 2013 8.630 8.645 8.300 8.560 0 -0.03(-0.35%)
May 08, 2013 8.940 9.015 8.550 8.590 0 -0.33(-3.70%)
May 07, 2013 9.020 9.480 8.715 8.920 0 -0.12(-1.33%)
May 06, 2013 9.220 9.629 8.870 9.040 0 +0.07(+0.78%)
May 03, 2013 8.790 9.020 8.710 8.970 0 +0.26(+2.99%)
May 02, 2013 8.750 9.030 8.658 8.710 0 -0.06(-0.68%)
May 01, 2013 9.130 9.190 8.520 8.770 0 -0.39(-4.26%)
Apr 30, 2013 9.500 9.800 9.050 9.160 0 -0.48(-4.98%)
Apr 29, 2013 9.700 9.880 9.350 9.640 208,422 +0.02(+0.21%)
Apr 26, 2013 9.870 10.44 9.600 9.620 330,004 -0.25(-2.53%)
Apr 25, 2013 8.900 9.870 8.900 9.870 0 +1.00(+11.27%)
Apr 24, 2013 7.520 8.910 7.420 8.870 0 +1.33(+17.64%)
Apr 23, 2013 7.530 7.639 7.270 7.540 295,857 -0.02(-0.26%)
Apr 22, 2013 7.570 7.680 7.150 7.560 165,619 +0.08(+1.07%)
Apr 19, 2013 7.290 7.567 7.200 7.480 220,666 +0.28(+3.89%)
Apr 18, 2013 7.500 7.540 7.080 7.200 96,505 -0.25(-3.36%)
Apr 17, 2013 7.570 7.570 7.210 7.450 43,252 -0.12(-1.59%)
Apr 16, 2013 7.310 7.570 7.305 7.570 68,896 +0.25(+3.42%)
Apr 15, 2013 7.550 7.550 7.180 7.320 102,235 -0.23(-3.05%)
Apr 12, 2013 7.320 7.820 7.320 7.550 364,078 +0.20(+2.72%)
Apr 11, 2013 7.220 7.390 7.120 7.350 81,407 +0.16(+2.23%)
Apr 10, 2013 6.980 7.200 6.970 7.190 64,195 +0.21(+3.01%)
Apr 09, 2013 7.150 7.200 6.950 6.980 51,319 -0.12(-1.69%)
Apr 08, 2013 7.170 7.170 6.830 7.100 123,045 -0.08(-1.11%)
Apr 05, 2013 6.830 7.240 6.560 7.180 216,086 +0.28(+4.06%)
Apr 04, 2013 7.110 7.195 6.850 6.900 148,764 -0.30(-4.17%)
Apr 03, 2013 7.460 7.560 7.150 7.200 141,689 -0.19(-2.57%)
Apr 02, 2013 7.470 7.470 7.350 7.390 90,398 -0.06(-0.81%)
Apr 01, 2013 7.520 7.740 7.271 7.450 165,294 -0.04(-0.53%)
Mar 28, 2013 7.430 7.570 7.430 7.490 375,160 +0.16(+2.18%)
Mar 27, 2013 7.410 7.640 7.280 7.330 111,148 -0.15(-2.01%)
Mar 26, 2013 7.430 7.600 7.410 7.480 86,033 +0.04(+0.54%)
Mar 25, 2013 7.460 7.715 7.350 7.440 309,756 +0.06(+0.81%)
Mar 22, 2013 7.030 7.480 6.950 7.380 799,256 +0.55(+8.05%)
Mar 21, 2013 6.840 6.879 6.700 6.830 67,478 -0.07(-1.01%)
Mar 20, 2013 6.920 7.170 6.810 6.900 216,779 -0.03(-0.43%)
Mar 19, 2013 6.910 6.970 6.689 6.930 129,403 +0.03(+0.43%)
Mar 18, 2013 6.570 7.080 6.570 6.900 289,174 +0.33(+5.02%)
Mar 15, 2013 6.757 6.757 6.430 6.570 79,524 -0.14(-2.09%)
Mar 14, 2013 6.780 6.801 6.600 6.710 81,049 -0.04(-0.59%)
Mar 13, 2013 6.940 7.070 6.610 6.750 148,913 -0.07(-1.03%)
Mar 12, 2013 6.550 6.850 6.440 6.820 104,850 +0.28(+4.28%)
Mar 11, 2013 6.540 7.060 6.390 6.540 486,511 +0.28(+4.47%)
Mar 08, 2013 6.230 6.430 6.200 6.260 53,249 +0.00(+0.00%)
Mar 07, 2013 6.050 6.270 6.020 6.260 47,589 +0.17(+2.79%)
Mar 06, 2013 6.030 6.140 5.930 6.090 36,616 +0.10(+1.67%)
Mar 05, 2013 6.030 6.130 5.940 5.990 46,450 -0.05(-0.83%)
Mar 04, 2013 6.040 6.190 5.980 6.040 43,060 -0.03(-0.49%)
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.