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

Insmed Inc (NQ: INSM )

26.00 -0.08 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2013 6.030 6.190 5.970 6.160 89,414 +0.13(+2.16%)
Feb 27, 2013 5.870 6.110 5.850 6.030 83,053 +0.12(+2.03%)
Feb 26, 2013 6.200 6.220 5.890 5.910 122,568 -0.38(-6.04%)
Feb 22, 2013 6.340 6.340 6.190 6.290 47,959 -0.08(-1.26%)
Feb 21, 2013 6.340 6.440 6.250 6.370 62,440 +0.01(+0.16%)
Feb 20, 2013 6.290 6.550 6.290 6.360 198,774 +0.05(+0.79%)
Feb 19, 2013 6.170 6.370 6.100 6.310 202,827 +0.13(+2.10%)
Feb 15, 2013 6.100 6.320 6.100 6.180 89,826 +0.07(+1.15%)
Feb 14, 2013 6.110 6.130 6.070 6.110 157,468 -0.01(-0.16%)
Feb 13, 2013 6.200 6.270 6.000 6.120 53,771 -0.06(-0.97%)
Feb 12, 2013 6.010 6.279 5.880 6.180 468,517 +0.18(+3.00%)
Feb 11, 2013 5.830 6.200 5.780 6.000 243,628 +0.15(+2.56%)
Feb 08, 2013 5.790 5.870 5.700 5.850 60,001 +0.05(+0.86%)
Feb 07, 2013 5.850 5.850 5.780 5.800 23,874 -0.01(-0.17%)
Feb 06, 2013 5.850 5.850 5.680 5.810 63,865 +0.09(+1.57%)
Feb 04, 2013 5.750 5.870 5.630 5.720 60,132 -0.08(-1.38%)
Feb 01, 2013 5.820 5.830 5.600 5.800 90,791 -0.05(-0.85%)
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%)
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.