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 (%)
Aug 31, 2011 4.940 5.130 4.710 4.750 321,690 -0.06(-1.25%)
Aug 30, 2011 4.810 4.880 4.670 4.810 157,290 -0.06(-1.23%)
Aug 29, 2011 4.510 4.980 4.490 4.870 218,460 +0.42(+9.44%)
Aug 26, 2011 4.210 4.512 4.120 4.450 104,118 +0.20(+4.71%)
Aug 25, 2011 4.370 4.370 4.160 4.250 81,764 -0.09(-2.07%)
Aug 24, 2011 4.250 4.539 4.000 4.340 212,897 +0.09(+2.12%)
Aug 23, 2011 3.870 4.310 3.800 4.250 144,590 +0.40(+10.39%)
Aug 22, 2011 3.930 3.990 3.800 3.850 209,957 +0.02(+0.52%)
Aug 19, 2011 4.000 4.050 3.830 3.830 172,283 -0.22(-5.43%)
Aug 18, 2011 4.110 4.270 4.000 4.050 183,758 -0.18(-4.26%)
Aug 17, 2011 4.300 4.480 4.100 4.230 252,003 -0.22(-4.94%)
Aug 16, 2011 4.610 4.660 4.270 4.450 272,353 -0.20(-4.30%)
Aug 15, 2011 4.500 4.770 4.460 4.650 150,742 +0.20(+4.49%)
Aug 12, 2011 4.770 4.880 4.410 4.450 474,754 -0.34(-7.10%)
Aug 11, 2011 3.720 4.870 3.720 4.790 302,556 +1.09(+29.46%)
Aug 10, 2011 3.910 3.990 3.550 3.700 287,449 -0.12(-3.14%)
Aug 09, 2011 3.820 3.890 3.470 3.820 315,066 +0.35(+10.09%)
Aug 08, 2011 3.880 3.880 3.200 3.470 377,301 -0.54(-13.47%)
Aug 05, 2011 4.220 4.370 3.850 4.010 393,042 -0.15(-3.61%)
Aug 04, 2011 5.040 5.040 4.081 4.160 617,719 -0.93(-18.27%)
Aug 03, 2011 5.500 5.510 4.980 5.090 470,809 -0.30(-5.57%)
Aug 02, 2011 6.700 6.730 5.300 5.390 2,081,842 -5.96(-52.51%)
Aug 01, 2011 11.50 11.50 11.21 11.35 143,700 -0.14(-1.22%)
Jul 29, 2011 11.28 11.49 11.10 11.49 94,291 +0.13(+1.14%)
Jul 28, 2011 11.14 11.46 11.01 11.36 87,974 +0.25(+2.25%)
Jul 27, 2011 11.52 11.52 11.03 11.11 128,341 -0.42(-3.64%)
Jul 26, 2011 11.51 11.60 11.11 11.53 80,122 -0.09(-0.77%)
Jul 25, 2011 11.29 11.71 11.04 11.62 102,734 +0.28(+2.47%)
Jul 22, 2011 11.68 11.77 11.31 11.34 43,373 -0.44(-3.74%)
Jul 21, 2011 11.85 11.87 11.67 11.78 34,385 -0.05(-0.42%)
Jul 20, 2011 12.00 12.00 11.75 11.83 30,414 -0.14(-1.17%)
Jul 19, 2011 11.45 12.00 11.45 11.97 97,490 +0.56(+4.91%)
Jul 18, 2011 11.73 11.73 11.04 11.41 148,683 -0.33(-2.81%)
Jul 15, 2011 12.03 12.04 11.70 11.74 96,743 -0.27(-2.25%)
Jul 14, 2011 11.97 12.13 11.84 12.01 113,946 +0.04(+0.33%)
Jul 13, 2011 12.22 12.62 11.81 11.97 230,167 -0.22(-1.80%)
Jul 12, 2011 12.03 12.32 11.78 12.19 113,205 +0.18(+1.50%)
Jul 11, 2011 12.20 12.22 11.97 12.01 82,030 -0.26(-2.12%)
Jul 08, 2011 12.01 12.29 11.96 12.27 138,815 +0.07(+0.57%)
Jul 07, 2011 12.20 12.44 11.92 12.20 325,760 +0.13(+1.08%)
Jul 06, 2011 12.10 12.16 11.98 12.07 95,575 +0.00(+0.00%)
Jul 05, 2011 12.09 12.47 11.96 12.07 222,734 +0.00(+0.00%)
Jul 01, 2011 12.01 12.35 11.89 12.07 185,138 +0.08(+0.67%)
Jun 30, 2011 12.11 12.17 11.49 11.99 263,677 -0.15(-1.24%)
Jun 29, 2011 12.47 12.56 12.00 12.14 194,186 -0.33(-2.65%)
Jun 28, 2011 11.80 12.79 11.77 12.47 627,880 +0.67(+5.68%)
Jun 27, 2011 11.80 11.88 11.48 11.80 203,767 -0.20(-1.67%)
Jun 24, 2011 11.85 12.18 11.59 12.00 4,123,754 +0.27(+2.30%)
Jun 23, 2011 11.77 11.84 11.42 11.73 141,779 -0.12(-1.01%)
Jun 22, 2011 11.76 12.18 11.60 11.85 187,272 +0.10(+0.85%)
Jun 21, 2011 11.91 11.95 11.60 11.75 110,665 -0.16(-1.34%)
Jun 20, 2011 11.72 12.34 11.70 11.91 152,415 -0.06(-0.50%)
Jun 17, 2011 12.13 12.13 11.73 11.97 136,972 -0.12(-0.99%)
Jun 16, 2011 12.13 12.15 11.85 12.09 123,849 -0.02(-0.17%)
Jun 15, 2011 12.51 12.57 11.90 12.11 186,786 -0.40(-3.20%)
Jun 14, 2011 13.36 13.50 11.50 12.51 588,824 -0.64(-4.87%)
Jun 13, 2011 11.72 13.25 11.60 13.15 1,774,764 +1.43(+12.20%)
Jun 10, 2011 10.04 12.89 9.849 11.72 525,049 +1.62(+16.04%)
Jun 09, 2011 9.880 10.10 9.880 10.10 63,807 +0.27(+2.75%)
Jun 08, 2011 10.20 10.20 9.740 9.830 77,197 -0.46(-4.47%)
Jun 07, 2011 10.46 10.46 10.16 10.29 67,004 -0.10(-0.96%)
Jun 06, 2011 10.42 10.49 10.15 10.39 40,769 -0.09(-0.86%)
Jun 03, 2011 10.22 10.50 10.16 10.48 62,392 +0.57(+5.70%)
May 24, 2011 9.130 9.970 9.080 9.915 152,731 +0.78(+8.60%)
May 23, 2011 8.860 9.200 8.720 9.130 65,285 +0.08(+0.88%)
May 20, 2011 8.700 9.100 8.570 9.050 93,073 +0.33(+3.78%)
May 19, 2011 8.420 8.720 8.100 8.720 66,881 +0.31(+3.69%)
May 18, 2011 8.390 8.460 8.335 8.410 19,401 +0.04(+0.48%)
May 17, 2011 8.060 8.380 8.060 8.370 52,071 +0.30(+3.72%)
May 16, 2011 8.240 8.394 8.020 8.070 46,061 -0.25(-3.00%)
May 13, 2011 8.440 8.440 8.140 8.320 36,460 -0.19(-2.23%)
May 12, 2011 8.150 8.560 7.640 8.510 79,583 +0.32(+3.91%)
May 11, 2011 8.260 8.370 8.120 8.190 53,296 -0.13(-1.56%)
May 10, 2011 8.710 8.710 8.120 8.320 136,203 -0.43(-4.91%)
May 09, 2011 8.180 8.750 8.180 8.750 51,387 +0.56(+6.84%)
May 06, 2011 8.140 8.257 7.950 8.190 22,095 +0.10(+1.24%)
May 05, 2011 8.300 8.300 7.961 8.090 104,641 -0.25(-3.00%)
May 04, 2011 8.560 8.590 8.240 8.340 31,804 -0.25(-2.91%)
May 03, 2011 8.750 8.820 8.541 8.590 27,637 -0.24(-2.72%)
May 02, 2011 8.820 8.950 8.720 8.830 19,641 +0.12(+1.33%)
Apr 29, 2011 8.890 9.030 8.640 8.714 54,476 -0.24(-2.64%)
Apr 28, 2011 8.870 8.952 8.780 8.950 30,117 +0.08(+0.90%)
Apr 27, 2011 8.830 8.930 8.650 8.870 49,270 +0.03(+0.40%)
Apr 26, 2011 8.780 8.850 8.331 8.835 100,525 -0.04(-0.51%)
Apr 25, 2011 9.510 9.600 8.860 8.880 147,547 -0.71(-7.40%)
Apr 21, 2011 9.680 9.680 9.500 9.590 67,011 -0.01(-0.10%)
Apr 20, 2011 9.500 9.790 9.360 9.600 182,034 +0.21(+2.24%)
Apr 19, 2011 9.240 9.390 9.210 9.390 130,887 +0.24(+2.62%)
Apr 18, 2011 8.740 9.200 8.650 9.150 125,933 +0.40(+4.57%)
Apr 15, 2011 8.430 8.750 8.410 8.750 80,025 +0.25(+2.94%)
Apr 14, 2011 8.400 8.810 8.360 8.500 104,419 +0.09(+1.07%)
Apr 13, 2011 7.870 8.500 7.630 8.410 182,173 +0.59(+7.54%)
Apr 12, 2011 7.790 7.890 7.660 7.820 51,777 +0.12(+1.56%)
Apr 11, 2011 7.480 7.710 7.480 7.700 59,016 +0.02(+0.26%)
Apr 08, 2011 7.630 7.730 7.570 7.680 35,923 -0.03(-0.39%)
Apr 07, 2011 7.580 7.870 7.580 7.710 27,870 -0.08(-1.03%)
Apr 06, 2011 7.970 7.970 7.300 7.790 184,120 -0.15(-1.89%)
Apr 05, 2011 8.270 8.500 7.850 7.940 208,617 -0.41(-4.91%)
Apr 04, 2011 7.330 8.640 7.330 8.350 299,219 +1.07(+14.70%)
Apr 01, 2011 6.790 7.280 6.700 7.280 175,021 +0.67(+10.14%)
Mar 30, 2011 6.610 6.610 6.610 6.610 0 +0.22(+3.44%)
Mar 29, 2011 6.400 6.450 6.160 6.390 107,941 -0.01(-0.16%)
Mar 28, 2011 6.380 6.760 6.220 6.400 292,966 +0.21(+3.39%)
Mar 25, 2011 5.360 6.315 5.360 6.190 243,272 +0.90(+17.01%)
Mar 24, 2011 5.117 5.338 5.117 5.290 180,120 +0.16(+3.19%)
Mar 23, 2011 4.850 5.170 4.770 5.126 194,408 +0.33(+6.80%)
Mar 22, 2011 4.720 4.860 4.720 4.800 44,890 +0.02(+0.42%)
Mar 21, 2011 4.800 4.990 4.710 4.780 47,958 +0.09(+1.92%)
Mar 18, 2011 4.890 4.940 4.690 4.690 45,799 -0.23(-4.67%)
Mar 17, 2011 4.950 4.971 4.870 4.920 30,133 -0.10(-1.99%)
Mar 16, 2011 4.910 5.020 4.720 5.020 72,030 +0.13(+2.66%)
Mar 15, 2011 4.900 4.950 4.840 4.890 41,083 -0.12(-2.40%)
Mar 14, 2011 4.900 5.070 4.900 5.010 15,782 +0.04(+0.74%)
Mar 11, 2011 4.750 4.980 4.750 4.973 17,730 -0.01(-0.14%)
Mar 10, 2011 4.900 5.050 4.900 4.980 40,410 -0.05(-0.99%)
Mar 09, 2011 4.950 5.030 4.900 5.030 68,685 +0.00(+0.00%)
Mar 08, 2011 4.940 5.082 4.940 5.030 49,434 +0.09(+1.82%)
Mar 07, 2011 4.890 5.020 4.890 4.940 62,671 -0.16(-3.14%)
Mar 04, 2011 5.080 5.260 5.080 5.100 16,029 -0.25(-4.67%)
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.