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

Insmed Inc (NQ: INSM )

25.97 -0.41 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
Nov 01, 2012 6.330 6.510 6.270 6.450 69,501 +0.06(+0.94%)
Oct 31, 2012 6.240 6.390 5.950 6.390 233,217 +0.17(+2.73%)
Oct 26, 2012 6.760 6.220 6.220 6.220 212,100 -0.53(-7.85%)
Oct 25, 2012 6.530 7.120 6.430 6.750 416,225 +0.20(+3.06%)
Oct 24, 2012 6.360 6.550 6.310 6.550 96,389 +0.16(+2.50%)
Oct 23, 2012 6.260 6.400 6.190 6.390 399,082 -0.21(-3.18%)
Oct 19, 2012 6.550 6.640 6.390 6.600 222,795 -0.03(-0.45%)
Oct 18, 2012 6.610 6.750 6.490 6.630 224,836 -0.03(-0.45%)
Oct 17, 2012 6.410 6.790 6.400 6.660 419,952 +0.31(+4.88%)
Oct 16, 2012 6.280 6.410 6.220 6.350 114,140 +0.05(+0.79%)
Oct 15, 2012 6.280 6.400 6.070 6.300 148,084 -0.02(-0.32%)
Oct 12, 2012 6.410 6.530 6.230 6.320 131,347 -0.12(-1.86%)
Oct 11, 2012 6.880 6.970 6.300 6.440 168,223 -0.25(-3.74%)
Oct 10, 2012 6.730 6.730 6.500 6.690 380,805 -0.07(-1.04%)
Oct 09, 2012 6.630 7.140 6.530 6.760 488,116 +0.17(+2.58%)
Oct 08, 2012 6.260 6.640 6.110 6.590 182,218 +0.23(+3.62%)
Oct 05, 2012 6.350 6.770 6.080 6.360 612,111 +0.06(+0.95%)
Oct 04, 2012 5.350 6.800 5.250 6.300 773,743 +0.96(+17.98%)
Oct 03, 2012 4.850 5.470 4.850 5.340 240,068 +0.37(+7.44%)
Oct 02, 2012 4.680 5.020 4.540 4.970 150,566 +0.33(+7.00%)
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.