Canada markets closed

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.96+0.39 (+1.41%)
At close: 04:00PM EST
28.19 +0.23 (+0.82%)
After hours: 06:22PM EST
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202327.8128.2027.4527.9627.961,881,965
Dec 07, 202327.1727.7826.9827.5727.572,021,500
Dec 06, 202327.7228.3227.2627.2727.271,703,900
Dec 05, 202326.6827.7226.6227.4827.481,981,400
Dec 04, 202326.5027.0326.2826.9726.972,194,000
Dec 01, 202324.9626.5324.5126.5226.521,708,900
Nov 30, 202325.1826.2324.7825.0225.021,380,300
Nov 29, 202323.9225.1723.9225.1025.102,205,100
Nov 28, 202323.9024.1223.5523.8023.80906,700
Nov 27, 202323.8424.2123.6223.9423.941,885,900
Nov 24, 202323.7324.2123.6324.0324.03384,700
Nov 22, 202324.7024.7023.7323.7323.73952,800
Nov 21, 202324.5224.8924.1924.3724.37869,100
Nov 20, 202325.1325.2224.4924.6224.62879,600
Nov 17, 202324.6525.0524.4224.8224.821,692,000
Nov 16, 202324.8124.9924.2824.4424.442,540,500
Nov 15, 202324.2025.2123.8424.9024.901,266,500
Nov 14, 202324.5524.9024.0624.5424.541,585,600
Nov 13, 202323.4823.9123.2523.9023.90825,200
Nov 10, 202323.4324.0123.2123.7523.75904,100
Nov 09, 202323.7923.8323.0423.4223.421,020,700
Nov 08, 202324.4424.4423.6623.7523.751,130,400
Nov 07, 202324.0324.6323.9424.4024.401,581,700
Nov 06, 202324.9025.0923.8323.8423.84983,500
Nov 03, 202325.3525.6024.3924.8524.851,537,500
Nov 02, 202324.9525.2524.3425.0125.011,135,600
Nov 01, 202325.2025.5924.8824.9924.991,091,700
Oct 31, 202323.7225.1023.6525.0625.061,070,000
Oct 30, 202324.0424.6723.7523.8023.801,285,800
Oct 27, 202326.0026.0023.6223.8823.882,370,400
Oct 26, 202325.4925.9425.1625.5525.551,373,100
Oct 25, 202324.9025.9124.9025.4525.451,814,700
Oct 24, 202325.3625.9724.8525.0525.051,969,900
Oct 23, 202324.8825.4124.5324.9024.901,443,600
Oct 20, 202325.4525.6324.8425.0825.081,105,500
Oct 19, 202325.3926.0025.1525.2325.231,031,600
Oct 18, 202325.7825.9825.2025.2825.28874,900
Oct 17, 202325.2725.9825.2625.7025.701,412,500
Oct 16, 202324.7825.2324.4025.0825.081,565,200
Oct 13, 202324.5324.7824.0724.7624.76859,200
Oct 12, 202325.0126.0024.0024.4624.46981,200
Oct 11, 202324.8325.1324.4225.0925.09954,300
Oct 10, 202324.4125.0024.3024.8124.811,253,800
Oct 09, 202324.1824.6424.0124.5124.51750,500
Oct 06, 202324.8325.1724.2724.4424.441,120,900
Oct 05, 202324.1025.0823.9225.0425.041,335,100
Oct 04, 202324.2424.3623.9424.1524.15909,000
Oct 03, 202325.3425.5324.2324.3224.321,252,400
Oct 02, 202325.2525.5224.9925.3725.371,115,700
Sept 29, 202325.9225.9625.1325.2525.25845,600
Sept 28, 202325.9026.0025.1025.7625.761,576,600
Sept 27, 202325.7626.3925.5425.9025.901,203,300
Sept 26, 202325.9426.7525.7625.7725.771,999,600
Sept 25, 202325.9626.2825.4625.7825.781,297,200
Sept 22, 202326.4926.5225.7526.1726.17841,700
Sept 21, 202325.6726.4225.4026.3426.34998,700
Sept 20, 202326.3926.4425.4325.5225.52878,600
Sept 19, 202326.5326.6125.9726.3126.311,129,800
Sept 18, 202326.6226.8026.0426.5526.551,106,900
Sept 15, 202326.6426.7926.1526.6126.612,853,200
Sept 14, 202326.4226.6826.1826.6726.671,301,600
Sept 13, 202326.9926.9926.1226.3026.301,871,000
Sept 12, 202326.4427.5926.3226.9326.931,465,400
Sept 11, 202326.2626.5726.0226.5026.501,188,300
Sept 08, 202326.7326.7325.9526.2626.261,114,600
Sept 07, 202327.0827.1526.3626.5926.591,860,000
Sept 06, 202326.7727.0525.9826.4326.432,588,700
Sept 05, 202324.0527.1524.0026.3726.379,450,700
Sept 01, 202322.0422.6522.0322.6422.64856,200
Aug 31, 202322.1322.4821.8421.8921.891,102,100
Aug 30, 202321.6622.3021.6522.0822.081,524,800
Aug 29, 202321.5321.8121.2121.6121.611,324,800
Aug 28, 202321.8722.0421.4921.6221.62728,000
Aug 25, 202322.0222.1521.5321.8421.84647,300
Aug 24, 202322.1222.4321.8621.9321.93858,800
Aug 23, 202321.5522.1921.5122.0922.091,611,600
Aug 22, 202321.9722.1121.6421.6521.65572,100
Aug 21, 202321.6122.4421.2122.0022.001,334,400
Aug 18, 202321.7822.2521.6821.7321.731,002,100
Aug 17, 202322.6122.7421.6921.9721.97808,700
Aug 16, 202322.4222.9822.2322.5322.53923,300
Aug 15, 202322.3022.6422.1122.5122.51795,100
Aug 14, 202322.2422.5321.7322.3022.30902,300
Aug 11, 202322.7122.9822.3022.4322.431,067,300
Aug 10, 202321.5222.9921.5222.7222.721,402,000
Aug 09, 202322.0322.2721.3821.5221.522,258,100
Aug 08, 202321.9622.3421.6922.0522.051,638,100
Aug 07, 202322.0122.1721.6521.8721.871,797,100
Aug 04, 202322.1522.6421.9821.9921.991,582,400
Aug 03, 202320.9922.6620.9422.1522.152,218,500
Aug 02, 202322.0422.0421.4621.7721.771,056,900
Aug 01, 202322.0322.2021.6222.1322.131,269,500
Jul 31, 202321.3922.2221.3022.0922.091,245,100
Jul 28, 202320.5021.4020.4821.3521.351,696,800
Jul 27, 202320.5020.7220.3420.4020.402,152,800
Jul 26, 202321.0421.2120.2820.3620.361,042,300
Jul 25, 202320.3820.4720.1620.2220.22637,700
Jul 24, 202321.0921.2320.3420.4620.46913,500
Jul 21, 202321.4021.9121.0721.0821.081,099,700
Jul 20, 202321.1121.3720.9721.2921.29666,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...