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

Insmed Inc (NQ: INSM )

26.34 +0.34 (+1.31%)
Streaming Delayed Price Updated: 12:22 PM 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 (%)
Jan 31, 2013 6.060 6.150 5.560 5.850 220,656 -0.25(-4.10%)
Jan 30, 2013 6.290 6.310 6.100 6.100 64,766 -0.17(-2.71%)
Jan 29, 2013 6.260 6.350 6.170 6.270 132,976 -0.03(-0.48%)
Jan 28, 2013 6.230 6.350 6.150 6.300 121,150 +0.05(+0.80%)
Jan 25, 2013 6.260 6.330 6.150 6.250 29,364 +0.03(+0.48%)
Jan 24, 2013 6.330 6.430 6.180 6.220 41,589 -0.15(-2.35%)
Jan 23, 2013 6.440 6.570 6.320 6.370 54,380 -0.10(-1.55%)
Jan 22, 2013 6.360 6.490 6.260 6.470 105,309 +0.07(+1.09%)
Jan 18, 2013 6.470 6.520 6.120 6.400 71,591 -0.11(-1.69%)
Jan 17, 2013 6.470 6.600 6.460 6.510 90,508 +0.09(+1.40%)
Jan 16, 2013 6.580 6.650 6.360 6.420 66,052 -0.20(-3.02%)
Jan 15, 2013 6.650 6.710 6.570 6.620 33,362 -0.08(-1.19%)
Jan 14, 2013 6.650 6.790 6.540 6.700 85,936 +0.00(+0.00%)
Jan 11, 2013 6.970 7.210 6.380 6.700 270,339 -0.23(-3.32%)
Jan 10, 2013 6.930 6.950 6.850 6.930 65,522 -0.00(-0.01%)
Jan 09, 2013 6.790 6.950 6.790 6.931 51,898 +0.09(+1.33%)
Jan 08, 2013 6.820 6.950 6.810 6.840 22,138 -0.01(-0.15%)
Jan 07, 2013 6.670 6.850 6.650 6.850 52,928 +0.10(+1.48%)
Jan 04, 2013 6.740 6.940 6.720 6.750 61,588 -0.18(-2.60%)
Jan 03, 2013 6.990 7.050 6.875 6.930 72,043 -0.03(-0.43%)
Jan 02, 2013 6.890 7.010 6.740 6.960 121,784 +0.28(+4.19%)
Dec 31, 2012 6.400 6.730 6.320 6.680 107,315 +0.24(+3.73%)
Dec 28, 2012 6.350 6.480 6.170 6.440 101,695 +0.04(+0.63%)
Dec 27, 2012 6.390 6.430 6.020 6.400 338,180 -0.02(-0.31%)
Dec 26, 2012 6.490 6.540 6.343 6.420 39,518 -0.03(-0.47%)
Dec 24, 2012 6.520 6.570 6.350 6.450 19,115 -0.11(-1.68%)
Dec 21, 2012 6.370 6.560 6.330 6.560 138,128 +0.13(+2.02%)
Dec 20, 2012 6.440 6.440 6.290 6.430 61,702 +0.02(+0.31%)
Dec 19, 2012 6.360 6.490 6.325 6.410 98,042 +0.05(+0.79%)
Dec 18, 2012 6.370 6.400 6.100 6.360 116,999 +0.01(+0.16%)
Dec 17, 2012 6.390 6.580 6.320 6.350 70,814 -0.11(-1.70%)
Dec 14, 2012 6.410 6.530 6.400 6.460 75,046 -0.07(-1.07%)
Dec 13, 2012 6.610 6.740 6.390 6.530 105,429 -0.16(-2.39%)
Dec 12, 2012 7.010 7.010 6.680 6.690 78,390 -0.25(-3.60%)
Dec 11, 2012 6.820 7.080 6.790 6.940 75,452 +0.13(+1.91%)
Dec 10, 2012 6.980 7.060 6.791 6.810 94,744 -0.18(-2.58%)
Dec 07, 2012 7.070 7.100 6.800 6.990 77,010 -0.04(-0.57%)
Dec 06, 2012 6.880 7.120 6.640 7.030 99,730 +0.04(+0.57%)
Dec 05, 2012 7.170 7.200 6.980 6.990 56,998 -0.20(-2.78%)
Dec 04, 2012 7.280 7.470 7.180 7.190 135,507 +0.03(+0.42%)
Nov 30, 2012 7.280 7.470 6.430 7.160 653,822 -0.43(-5.67%)
Nov 29, 2012 7.810 7.870 7.420 7.590 247,898 -0.28(-3.56%)
Nov 28, 2012 7.920 7.990 7.820 7.870 144,298 -0.13(-1.62%)
Nov 27, 2012 7.970 8.040 7.810 8.000 135,276 +0.01(+0.13%)
Nov 26, 2012 7.910 8.140 7.840 7.990 114,416 +0.00(+0.00%)
Nov 23, 2012 7.960 8.120 7.920 7.990 65,521 -0.01(-0.12%)
Nov 21, 2012 8.080 8.270 7.770 8.000 284,085 +0.00(+0.00%)
Nov 20, 2012 7.870 8.190 7.700 8.000 543,071 +0.17(+2.17%)
Nov 19, 2012 7.700 7.950 7.600 7.830 414,250 +0.15(+1.95%)
Nov 16, 2012 7.740 7.800 7.600 7.680 301,557 +0.03(+0.39%)
Nov 15, 2012 7.410 7.720 7.300 7.650 512,208 +0.20(+2.68%)
Nov 14, 2012 7.500 7.720 7.210 7.450 449,432 -0.06(-0.80%)
Nov 13, 2012 6.920 7.700 6.900 7.510 823,866 +0.53(+7.59%)
Nov 12, 2012 6.880 7.050 6.850 6.980 209,046 +0.10(+1.45%)
Nov 09, 2012 6.700 7.030 6.650 6.880 137,582 +0.06(+0.88%)
Nov 08, 2012 6.700 7.170 6.410 6.820 365,299 +0.17(+2.56%)
Nov 07, 2012 6.480 6.750 6.240 6.650 506,489 +0.14(+2.15%)
Nov 06, 2012 6.620 6.680 6.420 6.510 196,766 -0.10(-1.51%)
Nov 05, 2012 6.700 6.700 6.420 6.610 306,519 +0.28(+4.42%)
Nov 02, 2012 6.470 6.560 6.320 6.330 70,501 -0.12(-1.86%)
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.