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

Insmed Inc (NQ: INSM )

26.51 +0.51 (+1.96%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 9, 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 (%)
Jun 28, 2013 11.75 12.12 11.58 11.96 4,073,503 +0.31(+2.66%)
Jun 26, 2013 11.66 11.85 11.52 11.65 0 +0.28(+2.46%)
Jun 25, 2013 12.06 12.22 10.73 11.37 0 -0.63(-5.25%)
Jun 24, 2013 11.75 12.01 11.56 12.00 0 -0.02(-0.17%)
Jun 21, 2013 12.12 12.30 11.41 12.02 430,846 -0.09(-0.74%)
Jun 20, 2013 12.18 12.30 11.82 12.11 0 -0.12(-0.98%)
Jun 19, 2013 12.80 12.85 11.96 12.23 0 -0.53(-4.15%)
Jun 18, 2013 13.10 13.45 12.50 12.76 518,288 -0.02(-0.16%)
Jun 17, 2013 12.65 13.29 12.40 12.78 0 +0.17(+1.35%)
Jun 14, 2013 12.64 12.98 12.22 12.61 0 -0.08(-0.63%)
Jun 13, 2013 12.30 12.81 11.82 12.69 417,109 +0.39(+3.17%)
Jun 12, 2013 12.77 13.15 12.14 12.30 491,671 -0.33(-2.61%)
Jun 11, 2013 13.08 13.08 12.56 12.63 294,012 -0.45(-3.44%)
Jun 10, 2013 13.07 13.23 12.82 13.08 0 +0.14(+1.08%)
Jun 07, 2013 12.90 13.28 12.57 12.94 0 +0.10(+0.78%)
Jun 06, 2013 12.50 12.90 12.50 12.84 0 +0.35(+2.80%)
Jun 05, 2013 12.97 13.13 12.18 12.49 0 -0.55(-4.22%)
Jun 04, 2013 13.25 13.48 12.98 13.04 0 -0.18(-1.36%)
Jun 03, 2013 13.35 13.66 12.84 13.22 528,438 -0.20(-1.49%)
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%)
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.