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 (%)
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%)
May 01, 2012 2.890 2.950 2.790 2.820 74,568 -0.07(-2.42%)
Apr 30, 2012 2.910 2.980 2.890 2.890 41,803 -0.03(-1.03%)
Apr 27, 2012 2.940 2.940 2.850 2.920 42,663 +0.00(+0.00%)
Apr 26, 2012 2.940 3.000 2.910 2.920 27,621 -0.04(-1.35%)
Apr 25, 2012 3.000 3.000 2.910 2.960 52,033 +0.02(+0.68%)
Apr 24, 2012 3.050 3.085 2.910 2.940 49,626 -0.12(-3.92%)
Apr 23, 2012 3.040 3.130 3.000 3.060 64,091 -0.06(-1.92%)
Apr 20, 2012 2.970 3.220 2.950 3.120 140,441 +0.22(+7.59%)
Apr 19, 2012 2.920 3.010 2.840 2.900 83,755 -0.03(-1.02%)
Apr 18, 2012 2.980 3.010 2.920 2.930 46,071 -0.06(-2.01%)
Apr 17, 2012 3.060 3.090 2.980 2.990 47,970 -0.03(-0.99%)
Apr 16, 2012 3.050 3.150 3.010 3.020 43,256 +0.02(+0.67%)
Apr 13, 2012 3.230 3.230 3.000 3.000 51,637 -0.26(-7.98%)
Apr 12, 2012 3.320 3.350 3.240 3.260 48,548 -0.07(-2.10%)
Apr 11, 2012 3.320 3.380 3.260 3.330 80,165 +0.04(+1.22%)
Apr 10, 2012 3.310 3.360 3.250 3.290 91,518 -0.02(-0.60%)
Apr 09, 2012 3.490 3.490 3.230 3.310 83,958 -0.29(-8.06%)
Apr 05, 2012 3.550 3.660 3.550 3.600 47,621 +0.02(+0.56%)
Apr 04, 2012 3.660 3.710 3.550 3.580 58,065 -0.14(-3.76%)
Apr 03, 2012 3.700 3.730 3.610 3.720 77,789 -0.03(-0.80%)
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.