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

Insmed Inc (NQ: INSM )

24.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2012 2.960 2.980 2.810 2.820 71,470 -0.12(-4.08%)
May 30, 2012 2.910 3.039 2.881 2.940 57,300 -0.03(-1.01%)
May 29, 2012 3.020 3.090 2.950 2.970 58,730 -0.01(-0.34%)
May 25, 2012 3.000 3.060 2.901 2.980 86,731 -0.02(-0.67%)
May 24, 2012 3.040 3.140 2.920 3.000 84,631 -0.05(-1.64%)
May 23, 2012 2.870 3.120 2.860 3.050 83,007 +0.15(+5.17%)
May 22, 2012 3.050 3.080 2.870 2.900 116,644 -0.16(-5.23%)
May 21, 2012 2.870 3.080 2.870 3.060 75,941 +0.19(+6.62%)
May 18, 2012 2.890 3.000 2.860 2.870 85,948 -0.02(-0.69%)
May 17, 2012 2.990 3.000 2.890 2.890 95,423 -0.08(-2.69%)
May 16, 2012 3.050 3.080 2.970 2.970 76,287 -0.05(-1.66%)
May 15, 2012 3.190 3.240 3.010 3.020 59,321 -0.17(-5.33%)
May 14, 2012 3.060 3.210 2.990 3.190 102,290 +0.09(+2.90%)
May 11, 2012 3.030 3.190 2.930 3.100 106,580 +0.05(+1.64%)
May 10, 2012 3.320 3.361 3.025 3.050 178,864 -0.25(-7.58%)
May 09, 2012 3.440 3.570 3.250 3.300 185,670 -0.18(-5.17%)
May 08, 2012 4.000 4.130 3.400 3.480 663,378 -0.62(-15.12%)
May 07, 2012 3.630 4.930 3.440 4.100 2,553,300 +1.40(+51.85%)
May 04, 2012 2.690 2.810 2.660 2.700 63,800 -0.01(-0.37%)
May 03, 2012 2.720 2.870 2.685 2.710 63,228 -0.02(-0.73%)
May 02, 2012 2.790 2.880 2.660 2.730 151,076 -0.09(-3.19%)
May 01, 2012 2.890 2.950 2.790 2.820 74,568 -0.07(-2.42%)
Apr 30, 2012 2.910 2.980 2.890 2.890 41,803 -0.03(-1.03%)
Apr 27, 2012 2.940 2.940 2.850 2.920 42,663 +0.00(+0.00%)
Apr 26, 2012 2.940 3.000 2.910 2.920 27,621 -0.04(-1.35%)
Apr 25, 2012 3.000 3.000 2.910 2.960 52,033 +0.02(+0.68%)
Apr 24, 2012 3.050 3.085 2.910 2.940 49,626 -0.12(-3.92%)
Apr 23, 2012 3.040 3.130 3.000 3.060 64,091 -0.06(-1.92%)
Apr 20, 2012 2.970 3.220 2.950 3.120 140,441 +0.22(+7.59%)
Apr 19, 2012 2.920 3.010 2.840 2.900 83,755 -0.03(-1.02%)
Apr 18, 2012 2.980 3.010 2.920 2.930 46,071 -0.06(-2.01%)
Apr 17, 2012 3.060 3.090 2.980 2.990 47,970 -0.03(-0.99%)
Apr 16, 2012 3.050 3.150 3.010 3.020 43,256 +0.02(+0.67%)
Apr 13, 2012 3.230 3.230 3.000 3.000 51,637 -0.26(-7.98%)
Apr 12, 2012 3.320 3.350 3.240 3.260 48,548 -0.07(-2.10%)
Apr 11, 2012 3.320 3.380 3.260 3.330 80,165 +0.04(+1.22%)
Apr 10, 2012 3.310 3.360 3.250 3.290 91,518 -0.02(-0.60%)
Apr 09, 2012 3.490 3.490 3.230 3.310 83,958 -0.29(-8.06%)
Apr 05, 2012 3.550 3.660 3.550 3.600 47,621 +0.02(+0.56%)
Apr 04, 2012 3.660 3.710 3.550 3.580 58,065 -0.14(-3.76%)
Apr 03, 2012 3.700 3.730 3.610 3.720 77,789 -0.03(-0.80%)
Apr 02, 2012 3.630 3.760 3.510 3.750 78,522 +0.12(+3.31%)
Mar 30, 2012 3.710 3.710 3.590 3.630 46,878 -0.03(-0.82%)
Mar 29, 2012 3.690 3.710 3.620 3.660 47,324 -0.07(-1.88%)
Mar 28, 2012 3.740 3.810 3.680 3.730 33,836 +0.00(+0.00%)
Mar 27, 2012 3.900 3.920 3.720 3.730 47,435 -0.16(-4.11%)
Mar 26, 2012 3.780 3.900 3.700 3.890 83,416 +0.16(+4.29%)
Mar 23, 2012 3.630 3.730 3.630 3.730 39,674 +0.10(+2.75%)
Mar 22, 2012 3.720 3.820 3.570 3.630 72,413 -0.14(-3.71%)
Mar 21, 2012 3.840 3.870 3.750 3.770 55,968 -0.07(-1.82%)
Mar 20, 2012 3.850 3.910 3.830 3.840 52,166 -0.06(-1.54%)
Mar 19, 2012 3.850 3.920 3.850 3.900 49,524 +0.06(+1.56%)
Mar 16, 2012 3.990 4.000 3.830 3.840 143,569 -0.14(-3.52%)
Mar 15, 2012 3.930 3.980 3.900 3.980 42,702 +0.05(+1.27%)
Mar 14, 2012 4.060 4.080 3.920 3.930 114,777 -0.12(-2.96%)
Mar 13, 2012 4.000 4.080 3.910 4.050 90,634 +0.11(+2.79%)
Mar 12, 2012 3.970 4.040 3.900 3.940 56,192 -0.02(-0.51%)
Mar 09, 2012 3.920 4.060 3.920 3.960 43,929 +0.04(+1.02%)
Mar 08, 2012 3.950 4.010 3.900 3.920 159,386 -0.01(-0.25%)
Mar 07, 2012 3.978 4.020 3.890 3.930 59,130 +0.02(+0.51%)
Mar 06, 2012 4.000 4.080 3.890 3.910 52,415 -0.15(-3.69%)
Mar 05, 2012 3.880 4.080 3.810 4.060 146,191 +0.16(+4.10%)
Mar 02, 2012 4.200 4.240 3.870 3.900 167,220 -0.30(-7.14%)
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.