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

Insmed Inc (NQ: INSM )

24.80 -0.12 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2011 3.090 3.170 2.960 3.050 78,223 -0.06(-1.93%)
Dec 29, 2011 3.030 3.140 2.960 3.110 66,240 +0.08(+2.64%)
Dec 28, 2011 3.080 3.140 2.650 3.030 62,991 -0.07(-2.26%)
Dec 27, 2011 3.120 3.200 3.060 3.100 71,471 -0.05(-1.59%)
Dec 23, 2011 3.150 3.200 3.025 3.150 43,037 +0.12(+3.96%)
Dec 21, 2011 3.040 3.080 2.973 3.030 26,896 -0.03(-0.98%)
Dec 20, 2011 3.030 3.070 2.990 3.060 111,976 +0.11(+3.73%)
Dec 19, 2011 3.210 3.220 2.920 2.950 49,212 -0.23(-7.23%)
Dec 16, 2011 3.200 3.220 3.160 3.180 86,010 +0.02(+0.63%)
Dec 15, 2011 3.350 3.373 3.110 3.160 60,463 -0.14(-4.24%)
Dec 14, 2011 3.020 3.380 3.001 3.300 144,720 +0.24(+7.84%)
Dec 13, 2011 3.170 3.350 3.030 3.060 57,297 -0.08(-2.55%)
Dec 12, 2011 3.150 3.210 3.050 3.140 52,411 -0.07(-2.18%)
Dec 09, 2011 3.080 3.230 3.070 3.210 59,748 +0.13(+4.22%)
Dec 08, 2011 3.250 3.340 3.060 3.080 61,170 -0.18(-5.52%)
Dec 07, 2011 3.300 3.300 3.170 3.260 54,802 -0.06(-1.81%)
Dec 06, 2011 3.280 3.350 3.210 3.320 58,028 +0.03(+0.91%)
Dec 05, 2011 3.270 3.320 3.220 3.290 84,227 +0.07(+2.17%)
Dec 02, 2011 3.220 3.250 3.141 3.220 27,888 +0.05(+1.58%)
Dec 01, 2011 3.210 3.250 3.140 3.170 74,022 -0.05(-1.55%)
Nov 30, 2011 2.920 3.230 2.920 3.220 129,306 +0.41(+14.59%)
Nov 29, 2011 2.840 2.891 2.760 2.810 68,849 -0.03(-1.06%)
Nov 28, 2011 2.750 2.840 2.650 2.840 93,992 +0.20(+7.58%)
Nov 25, 2011 2.710 2.760 2.640 2.640 55,183 -0.07(-2.58%)
Nov 23, 2011 2.760 2.780 2.700 2.710 84,225 -0.08(-2.87%)
Nov 22, 2011 2.830 2.892 2.750 2.790 50,902 -0.04(-1.41%)
Nov 21, 2011 2.870 2.910 2.800 2.830 100,085 -0.10(-3.41%)
Nov 18, 2011 2.990 3.000 2.920 2.930 73,395 -0.05(-1.68%)
Nov 17, 2011 2.970 3.040 2.950 2.980 71,474 -0.03(-1.00%)
Nov 16, 2011 2.970 3.070 2.930 3.010 81,768 +0.02(+0.67%)
Nov 15, 2011 2.980 3.060 2.910 2.990 72,686 -0.02(-0.66%)
Nov 14, 2011 3.010 3.070 2.950 3.010 189,944 -0.02(-0.66%)
Nov 11, 2011 3.160 3.160 2.930 3.030 148,028 -0.09(-2.88%)
Nov 10, 2011 3.140 3.180 3.100 3.120 67,811 +0.02(+0.65%)
Nov 09, 2011 3.130 3.470 3.070 3.100 96,371 -0.14(-4.32%)
Nov 08, 2011 3.300 3.300 3.050 3.240 123,449 -0.07(-2.11%)
Nov 07, 2011 3.440 3.480 3.290 3.310 88,263 -0.14(-4.06%)
Nov 04, 2011 3.370 3.500 3.370 3.450 72,412 +0.00(+0.00%)
Nov 03, 2011 3.540 3.540 3.350 3.450 80,840 -0.04(-1.15%)
Nov 02, 2011 3.350 3.490 3.340 3.490 91,923 +0.18(+5.44%)
Nov 01, 2011 3.310 3.460 3.250 3.310 155,760 -0.22(-6.23%)
Oct 31, 2011 3.670 3.690 3.500 3.530 142,333 -0.23(-6.12%)
Oct 28, 2011 3.760 3.940 3.690 3.760 149,496 -0.04(-1.05%)
Oct 27, 2011 3.670 3.871 3.540 3.800 238,491 +0.28(+7.95%)
Oct 26, 2011 3.550 3.550 3.340 3.520 73,268 +0.05(+1.44%)
Oct 25, 2011 3.560 3.629 3.460 3.470 73,192 -0.10(-2.80%)
Oct 24, 2011 3.400 3.590 3.400 3.570 168,492 +0.19(+5.62%)
Oct 21, 2011 3.350 3.440 3.230 3.380 122,301 +0.14(+4.32%)
Oct 20, 2011 3.300 3.390 3.220 3.240 88,272 -0.07(-2.11%)
Oct 19, 2011 3.480 3.500 3.300 3.310 107,917 -0.17(-4.89%)
Oct 18, 2011 3.370 3.490 3.130 3.480 182,583 +0.12(+3.57%)
Oct 17, 2011 3.390 3.490 3.350 3.360 164,883 +0.04(+1.20%)
Oct 14, 2011 3.210 3.340 3.030 3.320 446,938 -0.18(-5.14%)
Oct 13, 2011 3.520 3.544 3.300 3.500 157,199 -0.04(-1.13%)
Oct 12, 2011 3.460 3.700 3.370 3.540 430,642 +0.17(+5.04%)
Oct 11, 2011 2.960 3.460 2.960 3.370 447,028 +0.36(+11.96%)
Oct 10, 2011 2.880 3.140 2.750 3.010 1,016,580 -1.34(-30.80%)
Oct 07, 2011 4.840 4.840 4.320 4.350 127,800 -0.46(-9.56%)
Oct 06, 2011 4.690 4.850 4.514 4.810 84,448 +0.10(+2.12%)
Oct 05, 2011 4.270 4.810 4.170 4.710 81,519 +0.41(+9.53%)
Oct 04, 2011 4.320 4.420 3.960 4.300 250,970 -0.01(-0.23%)
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.