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

Insmed Inc (NQ: INSM )

26.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2012 3.420 3.460 3.330 3.400 47,231 -0.05(-1.45%)
Jul 30, 2012 3.410 3.500 3.370 3.450 81,190 -0.01(-0.29%)
Jul 27, 2012 3.390 3.500 3.310 3.460 62,044 +0.10(+2.98%)
Jul 26, 2012 3.500 3.550 3.250 3.360 50,329 -0.09(-2.61%)
Jul 25, 2012 3.470 3.480 3.380 3.450 22,176 +0.01(+0.29%)
Jul 24, 2012 3.500 3.560 3.380 3.440 41,485 -0.04(-1.15%)
Jul 23, 2012 3.630 3.630 3.430 3.480 114,121 -0.17(-4.66%)
Jul 20, 2012 3.690 3.710 3.650 3.650 49,595 -0.04(-1.08%)
Jul 19, 2012 3.690 3.720 3.620 3.690 98,028 +0.00(+0.00%)
Jul 18, 2012 3.700 3.730 3.621 3.690 41,075 -0.04(-1.07%)
Jul 17, 2012 3.700 3.820 3.595 3.730 87,758 +0.01(+0.27%)
Jul 16, 2012 3.730 3.760 3.600 3.720 76,482 -0.05(-1.32%)
Jul 13, 2012 3.610 3.830 3.600 3.770 158,876 +0.19(+5.30%)
Jul 12, 2012 3.670 3.750 3.550 3.580 30,986 -0.10(-2.72%)
Jul 11, 2012 3.580 3.830 3.580 3.680 66,887 +0.13(+3.66%)
Jul 10, 2012 3.600 3.630 3.500 3.550 30,670 -0.01(-0.28%)
Jul 09, 2012 3.550 3.640 3.500 3.560 44,295 +0.04(+1.14%)
Jul 06, 2012 3.620 3.670 3.500 3.520 65,196 -0.11(-3.03%)
Jul 05, 2012 3.430 3.780 3.430 3.630 196,307 +0.20(+5.83%)
Jul 03, 2012 3.440 3.480 3.390 3.430 20,619 -0.01(-0.29%)
Jul 02, 2012 3.280 3.460 3.240 3.440 78,688 +0.18(+5.52%)
Jun 29, 2012 3.350 3.380 3.160 3.260 82,956 +0.00(+0.00%)
Jun 28, 2012 3.070 3.320 3.070 3.260 98,009 +0.14(+4.49%)
Jun 27, 2012 3.180 3.260 3.070 3.120 74,917 +0.00(+0.00%)
Jun 26, 2012 3.290 3.480 3.110 3.120 125,526 -0.19(-5.74%)
Jun 25, 2012 3.100 3.410 3.100 3.310 157,418 +0.22(+7.12%)
Jun 22, 2012 2.900 3.170 2.860 3.090 3,474,774 +0.09(+3.00%)
Jun 21, 2012 3.160 3.170 3.000 3.000 200,210 -0.15(-4.76%)
Jun 20, 2012 3.060 3.230 3.060 3.150 75,379 +0.07(+2.27%)
Jun 19, 2012 3.250 3.270 3.030 3.080 192,480 -0.19(-5.81%)
Jun 18, 2012 3.310 3.449 3.250 3.270 97,339 -0.09(-2.68%)
Jun 15, 2012 3.000 3.529 3.000 3.360 228,860 +0.34(+11.26%)
Jun 14, 2012 3.090 3.100 3.000 3.020 152,581 -0.07(-2.27%)
Jun 13, 2012 3.270 3.280 3.060 3.090 99,571 -0.18(-5.50%)
Jun 12, 2012 3.400 3.400 3.160 3.270 132,212 -0.10(-2.97%)
Jun 11, 2012 3.700 3.700 3.370 3.370 120,196 -0.27(-7.42%)
Jun 08, 2012 3.680 3.720 3.550 3.640 92,253 -0.04(-1.09%)
Jun 07, 2012 3.550 3.790 3.530 3.680 136,527 +0.18(+5.14%)
Jun 06, 2012 3.550 3.550 3.330 3.500 113,695 -0.04(-1.13%)
Jun 05, 2012 3.270 3.600 3.249 3.540 142,413 +0.27(+8.26%)
Jun 04, 2012 2.950 3.450 2.950 3.270 197,566 +0.35(+11.99%)
Jun 01, 2012 2.750 2.960 2.690 2.920 178,634 +0.10(+3.55%)
May 31, 2012 2.960 2.980 2.810 2.820 71,470 -0.12(-4.08%)
May 30, 2012 2.910 3.039 2.881 2.940 57,300 -0.03(-1.01%)
May 29, 2012 3.020 3.090 2.950 2.970 58,730 -0.01(-0.34%)
May 25, 2012 3.000 3.060 2.901 2.980 86,731 -0.02(-0.67%)
May 24, 2012 3.040 3.140 2.920 3.000 84,631 -0.05(-1.64%)
May 23, 2012 2.870 3.120 2.860 3.050 83,007 +0.15(+5.17%)
May 22, 2012 3.050 3.080 2.870 2.900 116,644 -0.16(-5.23%)
May 21, 2012 2.870 3.080 2.870 3.060 75,941 +0.19(+6.62%)
May 18, 2012 2.890 3.000 2.860 2.870 85,948 -0.02(-0.69%)
May 17, 2012 2.990 3.000 2.890 2.890 95,423 -0.08(-2.69%)
May 16, 2012 3.050 3.080 2.970 2.970 76,287 -0.05(-1.66%)
May 15, 2012 3.190 3.240 3.010 3.020 59,321 -0.17(-5.33%)
May 14, 2012 3.060 3.210 2.990 3.190 102,290 +0.09(+2.90%)
May 11, 2012 3.030 3.190 2.930 3.100 106,580 +0.05(+1.64%)
May 10, 2012 3.320 3.361 3.025 3.050 178,864 -0.25(-7.58%)
May 09, 2012 3.440 3.570 3.250 3.300 185,670 -0.18(-5.17%)
May 08, 2012 4.000 4.130 3.400 3.480 663,378 -0.62(-15.12%)
May 07, 2012 3.630 4.930 3.440 4.100 2,553,300 +1.40(+51.85%)
May 04, 2012 2.690 2.810 2.660 2.700 63,800 -0.01(-0.37%)
May 03, 2012 2.720 2.870 2.685 2.710 63,228 -0.02(-0.73%)
May 02, 2012 2.790 2.880 2.660 2.730 151,076 -0.09(-3.19%)
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.