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

Insmed Inc (NQ: INSM )

26.08 +0.13 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2012 7.280 7.470 6.430 7.160 653,822 -0.43(-5.67%)
Nov 29, 2012 7.810 7.870 7.420 7.590 247,898 -0.28(-3.56%)
Nov 28, 2012 7.920 7.990 7.820 7.870 144,298 -0.13(-1.62%)
Nov 27, 2012 7.970 8.040 7.810 8.000 135,276 +0.01(+0.13%)
Nov 26, 2012 7.910 8.140 7.840 7.990 114,416 +0.00(+0.00%)
Nov 23, 2012 7.960 8.120 7.920 7.990 65,521 -0.01(-0.12%)
Nov 21, 2012 8.080 8.270 7.770 8.000 284,085 +0.00(+0.00%)
Nov 20, 2012 7.870 8.190 7.700 8.000 543,071 +0.17(+2.17%)
Nov 19, 2012 7.700 7.950 7.600 7.830 414,250 +0.15(+1.95%)
Nov 16, 2012 7.740 7.800 7.600 7.680 301,557 +0.03(+0.39%)
Nov 15, 2012 7.410 7.720 7.300 7.650 512,208 +0.20(+2.68%)
Nov 14, 2012 7.500 7.720 7.210 7.450 449,432 -0.06(-0.80%)
Nov 13, 2012 6.920 7.700 6.900 7.510 823,866 +0.53(+7.59%)
Nov 12, 2012 6.880 7.050 6.850 6.980 209,046 +0.10(+1.45%)
Nov 09, 2012 6.700 7.030 6.650 6.880 137,582 +0.06(+0.88%)
Nov 08, 2012 6.700 7.170 6.410 6.820 365,299 +0.17(+2.56%)
Nov 07, 2012 6.480 6.750 6.240 6.650 506,489 +0.14(+2.15%)
Nov 06, 2012 6.620 6.680 6.420 6.510 196,766 -0.10(-1.51%)
Nov 05, 2012 6.700 6.700 6.420 6.610 306,519 +0.28(+4.42%)
Nov 02, 2012 6.470 6.560 6.320 6.330 70,501 -0.12(-1.86%)
Nov 01, 2012 6.330 6.510 6.270 6.450 69,501 +0.06(+0.94%)
Oct 31, 2012 6.240 6.390 5.950 6.390 233,217 +0.17(+2.73%)
Oct 26, 2012 6.760 6.220 6.220 6.220 212,100 -0.53(-7.85%)
Oct 25, 2012 6.530 7.120 6.430 6.750 416,225 +0.20(+3.06%)
Oct 24, 2012 6.360 6.550 6.310 6.550 96,389 +0.16(+2.50%)
Oct 23, 2012 6.260 6.400 6.190 6.390 399,082 -0.21(-3.18%)
Oct 19, 2012 6.550 6.640 6.390 6.600 222,795 -0.03(-0.45%)
Oct 18, 2012 6.610 6.750 6.490 6.630 224,836 -0.03(-0.45%)
Oct 17, 2012 6.410 6.790 6.400 6.660 419,952 +0.31(+4.88%)
Oct 16, 2012 6.280 6.410 6.220 6.350 114,140 +0.05(+0.79%)
Oct 15, 2012 6.280 6.400 6.070 6.300 148,084 -0.02(-0.32%)
Oct 12, 2012 6.410 6.530 6.230 6.320 131,347 -0.12(-1.86%)
Oct 11, 2012 6.880 6.970 6.300 6.440 168,223 -0.25(-3.74%)
Oct 10, 2012 6.730 6.730 6.500 6.690 380,805 -0.07(-1.04%)
Oct 09, 2012 6.630 7.140 6.530 6.760 488,116 +0.17(+2.58%)
Oct 08, 2012 6.260 6.640 6.110 6.590 182,218 +0.23(+3.62%)
Oct 05, 2012 6.350 6.770 6.080 6.360 612,111 +0.06(+0.95%)
Oct 04, 2012 5.350 6.800 5.250 6.300 773,743 +0.96(+17.98%)
Oct 03, 2012 4.850 5.470 4.850 5.340 240,068 +0.37(+7.44%)
Oct 02, 2012 4.680 5.020 4.540 4.970 150,566 +0.33(+7.00%)
Oct 01, 2012 4.540 4.650 4.440 4.645 96,163 +0.09(+2.09%)
Sep 28, 2012 4.050 4.580 4.050 4.550 168,761 +0.48(+11.79%)
Sep 27, 2012 4.140 4.140 3.980 4.070 34,214 -0.06(-1.45%)
Sep 26, 2012 4.030 4.160 3.970 4.130 19,936 +0.08(+1.98%)
Sep 25, 2012 4.130 4.140 3.960 4.050 39,488 -0.08(-1.94%)
Sep 24, 2012 3.840 4.340 3.700 4.130 307,697 +0.38(+10.13%)
Sep 21, 2012 3.870 3.879 3.730 3.750 105,405 -0.23(-5.78%)
Sep 20, 2012 3.890 3.990 3.850 3.980 20,919 +0.04(+1.02%)
Sep 19, 2012 3.780 4.000 3.650 3.940 91,008 +0.21(+5.63%)
Sep 18, 2012 3.610 3.800 3.580 3.730 72,905 +0.13(+3.61%)
Sep 17, 2012 3.440 3.609 3.400 3.600 29,085 +0.13(+3.75%)
Sep 14, 2012 3.480 3.500 3.440 3.470 18,770 -0.01(-0.29%)
Sep 13, 2012 3.420 3.480 3.350 3.480 58,904 +0.09(+2.65%)
Sep 12, 2012 3.370 3.430 3.300 3.390 19,422 -0.03(-0.88%)
Sep 11, 2012 3.450 3.450 3.350 3.420 55,163 +0.02(+0.59%)
Sep 10, 2012 3.440 3.440 3.350 3.400 39,236 -0.03(-0.87%)
Sep 07, 2012 3.350 3.450 3.350 3.430 22,386 +0.07(+2.08%)
Sep 06, 2012 3.399 3.400 3.250 3.360 46,323 -0.02(-0.59%)
Sep 05, 2012 3.290 3.400 3.229 3.380 24,412 +0.05(+1.50%)
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.