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

Insmed Inc (NQ: INSM )

26.25 +0.25 (+0.94%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Feb 29, 2012 4.420 4.465 4.260 4.260 75,311 -0.15(-3.40%)
Feb 28, 2012 4.520 4.560 4.380 4.410 52,913 -0.09(-2.00%)
Feb 27, 2012 4.500 4.574 4.430 4.500 34,043 -0.05(-1.10%)
Feb 24, 2012 4.530 4.620 4.500 4.550 53,711 +0.03(+0.66%)
Feb 23, 2012 4.400 4.550 4.340 4.520 98,052 +0.17(+3.91%)
Feb 22, 2012 4.550 4.560 4.330 4.350 64,016 -0.17(-3.76%)
Feb 21, 2012 4.600 4.620 4.460 4.520 113,399 -0.07(-1.53%)
Feb 17, 2012 4.660 4.680 4.510 4.590 43,376 -0.07(-1.50%)
Feb 16, 2012 4.380 4.680 4.330 4.660 79,873 +0.27(+6.15%)
Feb 15, 2012 4.510 4.570 4.370 4.390 67,844 -0.10(-2.23%)
Feb 14, 2012 4.730 4.760 4.420 4.490 79,316 -0.27(-5.67%)
Feb 13, 2012 4.910 4.920 4.680 4.760 54,965 -0.07(-1.45%)
Feb 10, 2012 4.940 5.025 4.830 4.830 77,630 -0.17(-3.40%)
Feb 09, 2012 5.180 5.300 4.940 5.000 91,666 -0.18(-3.47%)
Feb 08, 2012 5.110 5.200 5.100 5.180 44,563 +0.06(+1.17%)
Feb 07, 2012 5.240 5.250 5.070 5.120 55,329 -0.14(-2.66%)
Feb 06, 2012 5.290 5.390 5.210 5.260 60,036 -0.09(-1.68%)
Feb 03, 2012 5.210 5.380 5.070 5.350 206,703 +0.25(+4.90%)
Feb 02, 2012 4.890 5.135 4.750 5.100 129,269 +0.21(+4.29%)
Feb 01, 2012 4.850 4.900 4.810 4.890 84,294 +0.07(+1.45%)
Jan 31, 2012 4.880 4.900 4.730 4.820 77,566 -0.02(-0.41%)
Jan 30, 2012 4.830 4.900 4.780 4.840 90,461 -0.06(-1.22%)
Jan 27, 2012 4.830 4.950 4.830 4.900 69,640 +0.03(+0.62%)
Jan 26, 2012 4.980 4.980 4.770 4.870 138,078 -0.06(-1.22%)
Jan 25, 2012 5.040 5.040 4.850 4.930 169,858 -0.09(-1.79%)
Jan 24, 2012 4.740 5.060 4.720 5.020 214,932 +0.21(+4.37%)
Jan 23, 2012 5.030 5.050 4.610 4.810 570,168 -0.20(-3.99%)
Jan 20, 2012 4.580 5.500 4.310 5.010 3,640,426 +1.21(+31.84%)
Jan 19, 2012 3.720 3.850 3.610 3.800 64,771 +0.11(+2.98%)
Jan 18, 2012 3.520 3.690 3.500 3.690 77,037 +0.17(+4.83%)
Jan 17, 2012 3.510 3.620 3.490 3.520 108,017 +0.04(+1.15%)
Jan 13, 2012 3.380 3.500 3.380 3.480 36,726 +0.04(+1.16%)
Jan 12, 2012 3.410 3.440 3.270 3.440 19,547 +0.03(+0.88%)
Jan 11, 2012 3.270 3.410 3.260 3.410 34,275 +0.10(+3.02%)
Jan 10, 2012 3.270 3.330 3.201 3.310 73,228 +0.08(+2.48%)
Jan 09, 2012 3.200 3.270 3.060 3.230 75,920 +0.04(+1.25%)
Jan 06, 2012 3.180 3.270 3.160 3.190 97,492 +0.00(+0.00%)
Jan 05, 2012 3.100 3.190 3.040 3.190 37,040 +0.06(+1.92%)
Jan 04, 2012 3.110 3.180 3.040 3.130 34,969 +0.08(+2.62%)
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%)
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.