Canada markets closed

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.78-0.08 (-0.30%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202127.1627.1626.2826.7826.782,214,700
Sep. 16, 202127.6527.7526.8426.8626.86425,600
Sep. 15, 202127.2827.9226.8627.6427.64447,800
Sep. 14, 202127.8528.0027.0727.3027.30745,400
Sep. 13, 202127.2027.8826.9127.6627.66859,900
Sep. 10, 202128.1228.3027.1127.1527.15642,200
Sep. 09, 202127.6528.5327.6528.1428.141,490,400
Sep. 08, 202128.2228.2227.4627.8127.81357,700
Sep. 07, 202128.5028.8628.0728.1428.14413,700
Sep. 03, 202129.1329.3127.8228.5128.51601,400
Sep. 02, 202129.2829.5528.7429.2429.24583,600
Sep. 01, 202128.3229.1328.1329.1329.131,003,400
Aug. 31, 202127.8528.2127.5828.0428.04944,900
Aug. 30, 202126.9627.7726.6327.6527.65677,400
Aug. 27, 202125.7227.0625.5626.8826.88770,400
Aug. 26, 202126.1826.4825.7525.8125.81617,900
Aug. 25, 202125.5326.2625.3626.1926.19434,400
Aug. 24, 202125.3925.5524.8425.4925.49599,300
Aug. 23, 202124.1225.3823.9425.3125.31780,700
Aug. 20, 202122.2523.7422.0023.5723.57753,000
Aug. 19, 202122.7223.1122.4122.4622.46527,600
Aug. 18, 202123.4823.5322.7722.8122.81476,100
Aug. 17, 202122.5623.3522.3623.3223.32483,400
Aug. 16, 202123.5023.6422.8522.8922.89685,100
Aug. 13, 202124.0324.2623.4923.5623.56403,700
Aug. 12, 202124.4524.5323.4623.9223.92721,800
Aug. 11, 202124.3024.7524.1424.3624.36436,800
Aug. 10, 202124.5724.8623.9624.1924.19499,300
Aug. 09, 202125.5625.9024.5724.6024.60878,700
Aug. 06, 202125.4226.0824.9425.6025.60830,000
Aug. 05, 202124.9125.3124.4625.3125.31957,600
Aug. 04, 202124.0125.1423.5624.7724.771,392,600
Aug. 03, 202123.1624.2323.1624.0424.04509,800
Aug. 02, 202124.8425.1724.0424.1324.13618,900
Jul. 30, 202124.3624.8424.2824.6024.60759,800
Jul. 29, 202125.2425.3924.4624.5424.54636,100
Jul. 28, 202123.9725.2423.6425.0925.091,008,800
Jul. 27, 202123.6024.0223.2823.8123.81556,000
Jul. 26, 202124.1924.4723.6923.9023.90460,800
Jul. 23, 202125.2525.2524.1024.2424.241,163,600
Jul. 22, 202125.7826.0524.9325.0225.021,439,500
Jul. 21, 202126.4626.4625.8426.0226.02803,100
Jul. 20, 202125.6026.7825.5426.4826.481,062,100
Jul. 19, 202126.1226.4625.5225.7025.70602,600
Jul. 16, 202127.8127.9026.5326.6626.66985,100
Jul. 15, 202127.3027.6726.9827.4927.49465,600
Jul. 14, 202128.5728.6727.1627.3927.39828,500
Jul. 13, 202128.1628.9327.8128.5128.51438,900
Jul. 12, 202128.4628.6927.8228.2528.25454,800
Jul. 09, 202127.9328.4427.3028.4028.40314,500
Jul. 08, 202126.9628.2726.6027.8927.89434,000
Jul. 07, 202127.9428.4526.9627.8627.86736,400
Jul. 06, 202128.4628.5727.8528.0628.06444,500
Jul. 02, 202129.3329.5028.4528.5028.50385,200
Jul. 01, 202128.6129.5028.5029.4729.47574,500
Jun. 30, 202129.2529.3228.4328.4628.46514,300
Jun. 29, 202129.8529.8829.3029.3729.37556,200
Jun. 28, 202129.1929.9329.0829.7029.70924,100
Jun. 25, 202127.6628.9927.5628.9428.941,128,100
Jun. 24, 202128.0328.4927.4627.6427.64576,500
Jun. 23, 202127.4327.9527.0727.8427.841,113,500
Jun. 22, 202128.5528.6027.5027.6227.621,142,500
Jun. 21, 202129.1729.1828.1728.7728.771,131,300
Jun. 18, 202128.7829.1628.2829.1029.101,501,800
Jun. 17, 202128.7429.4828.5429.2329.23945,700
Jun. 16, 202129.3129.5928.3229.0029.001,101,500
Jun. 15, 202129.8929.8928.8829.3129.31706,900
Jun. 14, 202130.2830.7429.5329.9729.971,394,600
Jun. 11, 202129.2730.1528.8330.0630.061,169,900
Jun. 10, 202127.6229.1927.3629.0729.071,419,000
Jun. 09, 202127.0727.9127.0727.5827.58691,100
Jun. 08, 202127.1627.4026.4826.9326.93962,600
Jun. 07, 202125.3727.3125.3726.9726.971,063,400
Jun. 04, 202125.1825.7324.7625.3325.33541,000
Jun. 03, 202125.2425.7324.5625.1725.17727,300
Jun. 02, 202125.1225.5424.6725.4925.49915,200
Jun. 01, 202125.0025.5724.5125.1725.171,052,500
May 28, 202124.2724.8424.2724.6024.60945,100
May 27, 202124.6524.8924.0224.1724.171,686,000
May 26, 202124.3624.8623.9524.4624.461,303,300
May 25, 202125.4825.6024.2924.2924.291,304,600
May 24, 202125.9026.1625.2225.3625.36673,800
May 21, 202126.5926.5925.6425.8525.85785,900
May 20, 202125.7426.6425.4026.2726.27905,800
May 19, 202125.4025.9325.1125.7425.74898,900
May 18, 202126.1126.8925.7426.0526.051,788,400
May 17, 202126.1126.3825.5426.0426.041,438,600
May 14, 202125.5226.6025.2926.2326.231,569,300
May 13, 202126.5426.5724.9125.4825.482,215,700
May 12, 202126.8427.9726.4026.4626.463,289,800
May 11, 202125.0727.5225.0026.9626.969,437,600
May 10, 202128.2228.5024.8925.9925.997,268,800
May 07, 202132.9932.9931.5832.5832.58672,500
May 06, 202130.0032.6229.1232.5032.501,313,300
May 05, 202131.8531.8530.3330.5230.52916,300
May 04, 202132.5532.7731.0531.3031.30944,800
May 03, 202134.1434.7232.9132.9432.94628,800
Apr. 30, 202134.3635.0333.7133.7333.73587,700
Apr. 29, 202135.8835.8834.1834.9034.90459,700
Apr. 28, 202135.7335.9735.2735.7335.73644,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...