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

Insmed Inc (NQ: INSM )

24.80 -0.12 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.