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 (%)
Nov 30, 2011 2.920 3.230 2.920 3.220 129,306 +0.41(+14.59%)
Nov 29, 2011 2.840 2.891 2.760 2.810 68,849 -0.03(-1.06%)
Nov 28, 2011 2.750 2.840 2.650 2.840 93,992 +0.20(+7.58%)
Nov 25, 2011 2.710 2.760 2.640 2.640 55,183 -0.07(-2.58%)
Nov 23, 2011 2.760 2.780 2.700 2.710 84,225 -0.08(-2.87%)
Nov 22, 2011 2.830 2.892 2.750 2.790 50,902 -0.04(-1.41%)
Nov 21, 2011 2.870 2.910 2.800 2.830 100,085 -0.10(-3.41%)
Nov 18, 2011 2.990 3.000 2.920 2.930 73,395 -0.05(-1.68%)
Nov 17, 2011 2.970 3.040 2.950 2.980 71,474 -0.03(-1.00%)
Nov 16, 2011 2.970 3.070 2.930 3.010 81,768 +0.02(+0.67%)
Nov 15, 2011 2.980 3.060 2.910 2.990 72,686 -0.02(-0.66%)
Nov 14, 2011 3.010 3.070 2.950 3.010 189,944 -0.02(-0.66%)
Nov 11, 2011 3.160 3.160 2.930 3.030 148,028 -0.09(-2.88%)
Nov 10, 2011 3.140 3.180 3.100 3.120 67,811 +0.02(+0.65%)
Nov 09, 2011 3.130 3.470 3.070 3.100 96,371 -0.14(-4.32%)
Nov 08, 2011 3.300 3.300 3.050 3.240 123,449 -0.07(-2.11%)
Nov 07, 2011 3.440 3.480 3.290 3.310 88,263 -0.14(-4.06%)
Nov 04, 2011 3.370 3.500 3.370 3.450 72,412 +0.00(+0.00%)
Nov 03, 2011 3.540 3.540 3.350 3.450 80,840 -0.04(-1.15%)
Nov 02, 2011 3.350 3.490 3.340 3.490 91,923 +0.18(+5.44%)
Nov 01, 2011 3.310 3.460 3.250 3.310 155,760 -0.22(-6.23%)
Oct 31, 2011 3.670 3.690 3.500 3.530 142,333 -0.23(-6.12%)
Oct 28, 2011 3.760 3.940 3.690 3.760 149,496 -0.04(-1.05%)
Oct 27, 2011 3.670 3.871 3.540 3.800 238,491 +0.28(+7.95%)
Oct 26, 2011 3.550 3.550 3.340 3.520 73,268 +0.05(+1.44%)
Oct 25, 2011 3.560 3.629 3.460 3.470 73,192 -0.10(-2.80%)
Oct 24, 2011 3.400 3.590 3.400 3.570 168,492 +0.19(+5.62%)
Oct 21, 2011 3.350 3.440 3.230 3.380 122,301 +0.14(+4.32%)
Oct 20, 2011 3.300 3.390 3.220 3.240 88,272 -0.07(-2.11%)
Oct 19, 2011 3.480 3.500 3.300 3.310 107,917 -0.17(-4.89%)
Oct 18, 2011 3.370 3.490 3.130 3.480 182,583 +0.12(+3.57%)
Oct 17, 2011 3.390 3.490 3.350 3.360 164,883 +0.04(+1.20%)
Oct 14, 2011 3.210 3.340 3.030 3.320 446,938 -0.18(-5.14%)
Oct 13, 2011 3.520 3.544 3.300 3.500 157,199 -0.04(-1.13%)
Oct 12, 2011 3.460 3.700 3.370 3.540 430,642 +0.17(+5.04%)
Oct 11, 2011 2.960 3.460 2.960 3.370 447,028 +0.36(+11.96%)
Oct 10, 2011 2.880 3.140 2.750 3.010 1,016,580 -1.34(-30.80%)
Oct 07, 2011 4.840 4.840 4.320 4.350 127,800 -0.46(-9.56%)
Oct 06, 2011 4.690 4.850 4.514 4.810 84,448 +0.10(+2.12%)
Oct 05, 2011 4.270 4.810 4.170 4.710 81,519 +0.41(+9.53%)
Oct 04, 2011 4.320 4.420 3.960 4.300 250,970 -0.01(-0.23%)
Oct 03, 2011 5.000 5.050 4.300 4.310 213,512 -0.77(-15.16%)
Sep 30, 2011 4.850 5.150 4.850 5.080 235,390 +0.13(+2.63%)
Sep 29, 2011 5.050 5.050 4.800 4.950 114,987 +0.04(+0.81%)
Sep 28, 2011 5.040 5.150 4.860 4.910 194,958 -0.05(-1.01%)
Sep 27, 2011 5.060 5.229 4.900 4.960 174,382 +0.05(+1.02%)
Sep 26, 2011 4.630 4.950 4.570 4.910 100,237 +0.35(+7.68%)
Sep 23, 2011 4.540 4.680 4.480 4.560 89,367 +0.04(+0.88%)
Sep 22, 2011 4.420 4.570 4.330 4.520 201,072 -0.09(-1.95%)
Sep 21, 2011 4.950 4.995 4.540 4.610 100,338 -0.34(-6.87%)
Sep 20, 2011 4.880 4.990 4.800 4.950 107,543 +0.02(+0.41%)
Sep 19, 2011 4.930 5.010 4.800 4.930 170,415 -0.23(-4.46%)
Sep 16, 2011 4.520 5.220 4.420 5.160 364,515 +0.68(+15.18%)
Sep 15, 2011 4.450 4.500 4.370 4.480 53,214 +0.07(+1.59%)
Sep 14, 2011 4.280 4.450 4.220 4.410 69,999 +0.13(+3.04%)
Sep 13, 2011 4.250 4.350 4.190 4.280 57,762 +0.06(+1.42%)
Sep 12, 2011 4.050 4.370 4.050 4.220 92,124 +0.08(+1.93%)
Sep 09, 2011 4.290 4.340 4.070 4.140 152,578 -0.22(-5.05%)
Sep 08, 2011 4.650 4.890 4.330 4.360 200,189 -0.33(-7.04%)
Sep 07, 2011 4.270 4.730 4.240 4.690 222,261 +0.56(+13.56%)
Sep 06, 2011 4.020 4.260 4.010 4.130 177,119 -0.12(-2.82%)
Sep 02, 2011 4.370 4.450 4.220 4.250 153,796 -0.26(-5.76%)
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.