Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.76	25.00	23.80	24.29	1,020,200	-0.66(-2.65%)
May 28, 2020	25.80	26.07	24.85	24.95	720,029	-0.60(-2.35%)
May 27, 2020	26.53	26.53	24.48	25.55	868,269	-0.60(-2.29%)
May 26, 2020	26.46	27.15	25.75	26.15	976,517	+0.50(+1.95%)
May 22, 2020	25.13	25.70	24.41	25.65	911,100	+0.41(+1.62%)
May 21, 2020	26.74	26.74	25.22	25.24	912,278	-0.81(-3.11%)
May 20, 2020	26.81	27.09	25.90	26.05	889,714	-0.04(-0.15%)
May 19, 2020	25.50	27.00	25.21	26.09	1,166,861	+0.44(+1.72%)
May 18, 2020	26.00	27.08	25.35	25.65	1,021,132	+0.19(+0.75%)
May 15, 2020	23.64	25.60	23.46	25.46	874,000	+1.69(+7.11%)
May 14, 2020	23.07	24.01	22.67	23.77	669,720	+0.14(+0.59%)
May 13, 2020	24.10	25.08	23.14	23.63	1,339,312	-1.07(-4.33%)
May 12, 2020	24.96	25.48	24.10	24.70	2,138,806	+0.05(+0.20%)
May 11, 2020	23.22	24.84	23.21	24.65	1,594,732	+1.36(+5.84%)
May 08, 2020	23.42	23.77	22.88	23.29	1,371,300	+0.45(+1.97%)
May 07, 2020	24.70	25.16	22.65	22.84	1,540,119	-1.11(-4.63%)
May 06, 2020	24.36	24.43	23.74	23.95	2,521,293	+0.07(+0.29%)
May 05, 2020	24.10	24.28	22.70	23.88	4,730,532	-0.98(-3.94%)
May 04, 2020	21.98	24.87	21.93	24.86	904,658	+2.44(+10.88%)

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.