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

Insmed Inc (NQ: INSM )

25.59 +0.04 (+0.14%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 6, 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 (%)
Sep 28, 2012 4.050 4.580 4.050 4.550 168,761 +0.48(+11.79%)
Sep 27, 2012 4.140 4.140 3.980 4.070 34,214 -0.06(-1.45%)
Sep 26, 2012 4.030 4.160 3.970 4.130 19,936 +0.08(+1.98%)
Sep 25, 2012 4.130 4.140 3.960 4.050 39,488 -0.08(-1.94%)
Sep 24, 2012 3.840 4.340 3.700 4.130 307,697 +0.38(+10.13%)
Sep 21, 2012 3.870 3.879 3.730 3.750 105,405 -0.23(-5.78%)
Sep 20, 2012 3.890 3.990 3.850 3.980 20,919 +0.04(+1.02%)
Sep 19, 2012 3.780 4.000 3.650 3.940 91,008 +0.21(+5.63%)
Sep 18, 2012 3.610 3.800 3.580 3.730 72,905 +0.13(+3.61%)
Sep 17, 2012 3.440 3.609 3.400 3.600 29,085 +0.13(+3.75%)
Sep 14, 2012 3.480 3.500 3.440 3.470 18,770 -0.01(-0.29%)
Sep 13, 2012 3.420 3.480 3.350 3.480 58,904 +0.09(+2.65%)
Sep 12, 2012 3.370 3.430 3.300 3.390 19,422 -0.03(-0.88%)
Sep 11, 2012 3.450 3.450 3.350 3.420 55,163 +0.02(+0.59%)
Sep 10, 2012 3.440 3.440 3.350 3.400 39,236 -0.03(-0.87%)
Sep 07, 2012 3.350 3.450 3.350 3.430 22,386 +0.07(+2.08%)
Sep 06, 2012 3.399 3.400 3.250 3.360 46,323 -0.02(-0.59%)
Sep 05, 2012 3.290 3.400 3.229 3.380 24,412 +0.05(+1.50%)
Sep 04, 2012 3.250 3.330 3.212 3.330 14,190 +0.09(+2.78%)
Aug 31, 2012 3.280 3.290 3.191 3.240 15,230 -0.05(-1.52%)
Aug 30, 2012 3.230 3.290 3.230 3.290 3,875 +0.04(+1.23%)
Aug 29, 2012 3.190 3.300 3.190 3.250 13,433 +0.13(+4.17%)
Aug 27, 2012 3.150 3.150 3.100 3.120 15,510 -0.03(-0.95%)
Aug 24, 2012 3.140 3.200 3.120 3.150 12,943 +0.01(+0.32%)
Aug 23, 2012 3.150 3.230 3.122 3.140 30,355 -0.03(-0.95%)
Aug 22, 2012 3.180 3.200 3.120 3.170 18,294 +0.00(+0.00%)
Aug 21, 2012 3.120 3.200 3.120 3.170 27,852 +0.03(+0.96%)
Aug 20, 2012 3.080 3.160 3.030 3.140 10,626 +0.06(+1.95%)
Aug 17, 2012 3.180 3.180 3.000 3.080 45,589 -0.09(-2.84%)
Aug 16, 2012 3.240 3.250 3.150 3.170 53,424 +0.10(+3.26%)
Aug 15, 2012 3.080 3.120 3.030 3.070 96,203 -0.05(-1.60%)
Aug 14, 2012 3.130 3.148 3.080 3.120 20,031 -0.03(-0.95%)
Aug 13, 2012 3.030 3.210 3.020 3.150 12,760 +0.13(+4.30%)
Aug 10, 2012 3.130 3.130 2.860 3.020 37,796 -0.09(-2.89%)
Aug 09, 2012 3.150 3.180 3.060 3.110 42,807 -0.02(-0.64%)
Aug 08, 2012 3.260 3.290 3.130 3.130 36,472 -0.13(-3.99%)
Aug 07, 2012 3.360 3.375 3.220 3.260 78,204 -0.10(-2.98%)
Aug 06, 2012 3.380 3.410 3.330 3.360 38,779 -0.05(-1.47%)
Aug 03, 2012 3.420 3.490 3.350 3.410 16,338 +0.04(+1.19%)
Aug 02, 2012 3.320 3.400 3.320 3.370 47,522 +0.03(+0.90%)
Aug 01, 2012 3.410 3.440 3.340 3.340 34,990 -0.06(-1.76%)
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%)
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.