Canada markets open in 5 hours 37 minutes

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.80-1.10 (-5.26%)
At close: 04:00PM EST
19.80 0.00 (0.00%)
After hours: 04:00PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202320.7520.8219.7919.8019.801,027,300
Feb 07, 202321.4521.8820.5020.9020.90965,100
Feb 06, 202321.5022.0621.4321.6821.681,107,900
Feb 03, 202321.6221.9221.3421.5921.59963,600
Feb 02, 202321.9022.2321.6521.7321.731,049,200
Feb 01, 202321.4921.9621.0921.6221.62764,500
Jan 31, 202321.0821.7620.8221.5321.53788,300
Jan 30, 202321.4821.6120.9020.9620.96962,200
Jan 27, 202321.4021.9221.4021.6921.692,287,500
Jan 26, 202321.7421.9520.9921.4621.46670,700
Jan 25, 202321.5221.7521.0821.5921.59969,900
Jan 24, 202321.2521.8920.8521.5921.591,085,800
Jan 23, 202320.9121.4920.5421.3121.311,286,200
Jan 20, 202320.0821.0019.8120.8820.881,776,700
Jan 19, 202318.6619.9518.5519.7519.751,391,600
Jan 18, 202319.1219.6118.6618.7418.74964,900
Jan 17, 202319.3319.5518.9419.1219.121,519,600
Jan 13, 202319.2519.7619.1719.4519.451,508,200
Jan 12, 202318.5619.3518.4219.3119.311,104,900
Jan 11, 202318.8919.1518.2818.6018.601,249,300
Jan 10, 202317.6218.9217.6218.9218.921,666,100
Jan 09, 202318.2919.1117.7317.7917.791,782,800
Jan 06, 202319.5019.6517.0018.5018.505,220,000
Jan 05, 202319.8220.0219.6019.7419.74823,000
Jan 04, 202319.2519.8919.0519.8519.85940,800
Jan 03, 202320.1220.1419.0319.1819.181,828,000
Dec 30, 202219.8520.0119.2319.9819.981,101,300
Dec 29, 202219.0520.1818.9519.9819.981,188,500
Dec 28, 202219.0219.4018.7018.9018.90776,100
Dec 27, 202219.3119.4018.7019.0119.01763,700
Dec 23, 202219.9620.0819.2019.3519.35763,000
Dec 22, 202219.7220.0019.4719.9819.981,402,500
Dec 21, 202218.9519.9818.9519.8919.891,209,900
Dec 20, 202218.1118.9418.1118.8518.85909,900
Dec 19, 202218.9719.3918.1018.3118.311,051,300
Dec 16, 202219.2119.4918.8519.1019.104,251,700
Dec 15, 202219.7219.9419.3519.4619.461,057,600
Dec 14, 202219.7920.2719.4019.9919.991,152,100
Dec 13, 202219.9220.1419.5220.0020.001,439,000
Dec 12, 202218.5319.4618.3719.3719.371,362,300
Dec 09, 202218.8318.8318.3818.4618.46807,300
Dec 08, 202219.0419.3118.5418.6318.63949,900
Dec 07, 202219.4119.4118.6418.9318.93982,000
Dec 06, 202219.7519.7518.9418.9818.981,159,900
Dec 05, 202220.4121.0519.5119.8919.891,059,800
Dec 02, 202219.0020.4318.9020.3720.371,332,000
Dec 01, 202218.6819.7918.5619.1219.122,164,500
Nov 30, 202218.3518.5617.7318.4918.491,829,400
Nov 29, 202218.5718.7518.0718.1118.11798,300
Nov 28, 202218.2718.7918.2518.4918.491,317,000
Nov 25, 202218.2218.6818.1118.4118.41378,200
Nov 23, 202218.6718.9917.9418.3718.371,091,500
Nov 22, 202218.9719.0018.4518.7218.721,064,900
Nov 21, 202219.3119.6118.7318.9318.931,249,300
Nov 18, 202219.1519.6718.9019.5019.501,707,000
Nov 17, 202217.8518.5417.7218.5318.531,172,900
Nov 16, 202218.8519.0317.8618.0318.031,173,800
Nov 15, 202219.5219.5718.5618.8918.891,518,100
Nov 14, 202219.1019.5618.9118.9718.971,311,000
Nov 11, 202219.3219.3818.8719.0719.071,176,200
Nov 10, 202219.6019.9519.2219.3719.371,786,600
Nov 09, 202218.5019.2318.2418.6418.641,427,300
Nov 08, 202218.2518.7418.1918.6218.621,390,700
Nov 07, 202218.2718.7717.6918.1718.171,628,800
Nov 04, 202218.1018.2117.4818.2018.201,719,700
Nov 03, 202218.2118.6417.8817.9217.921,327,600
Nov 02, 202217.5018.0717.1617.5917.592,362,600
Nov 01, 202217.5217.8417.4117.5017.501,476,300
Oct 31, 202217.6918.2017.1917.3217.321,606,200
Oct 28, 202217.4517.5716.8817.5117.511,940,900
Oct 27, 202217.3918.4016.7616.9816.982,622,600
Oct 26, 202217.1718.3517.0917.7117.711,851,200
Oct 25, 202217.1117.4416.7917.0717.072,205,600
Oct 24, 202218.5018.7816.7417.0117.013,015,100
Oct 21, 202218.7419.0218.2718.4618.463,429,600
Oct 20, 202218.8219.5418.4818.8418.844,534,700
Oct 19, 202221.0821.0818.4118.7818.785,669,300
Oct 18, 202222.1422.4721.5922.0122.01915,800
Oct 17, 202221.0521.9620.9721.7121.711,239,300
Oct 14, 202221.4421.8120.6120.7020.70744,400
Oct 13, 202220.3321.6220.2321.2621.26748,100
Oct 12, 202221.2521.2820.5321.0221.02556,500
Oct 11, 202221.5821.8420.5821.3221.32953,000
Oct 10, 202220.9822.0820.9821.5621.56622,700
Oct 07, 202222.6522.7622.0422.0922.09870,100
Oct 06, 202222.9523.2222.7122.9722.97486,700
Oct 05, 202222.7523.2622.5523.0223.02575,300
Oct 04, 202222.6423.1622.4423.1523.151,112,200
Oct 03, 202222.0122.6121.4722.1622.161,189,700
Sept 30, 202221.8822.4721.4821.5421.54741,400
Sept 29, 202222.4922.5521.3821.8721.87919,300
Sept 28, 202221.7922.9621.5722.7822.781,083,700
Sept 27, 202221.3121.5720.9121.3721.37881,700
Sept 26, 202221.4821.8620.8920.9720.97780,700
Sept 23, 202222.0522.1420.9221.5421.541,018,900
Sept 22, 202222.4022.4021.8922.1722.17702,100
Sept 21, 202223.9123.9422.5022.5322.531,031,700
Sept 20, 202224.0724.2323.5523.7823.78891,200
Sept 19, 202223.4224.4323.4024.1324.13903,100
Sept 16, 202223.6723.8323.0423.6123.611,445,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...