Canada markets close in 20 minutes

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.69+0.78 (+1.06%)
As of 03:40PM EDT. Market open.
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202474.1474.8773.5274.6974.69914,035
Sept 12, 202472.7374.9372.6873.9173.911,366,100
Sept 11, 202471.2574.4371.1372.7672.761,567,500
Sept 10, 202471.4672.1270.6371.5771.572,057,900
Sept 09, 202471.2972.8871.0671.8271.822,344,800
Sept 06, 202472.7273.2270.1971.0471.041,752,000
Sept 05, 202475.3975.6872.7372.9172.91889,500
Sept 04, 202472.6275.4971.8275.2575.251,347,400
Sept 03, 202477.5578.1073.1873.3173.312,175,700
Aug 30, 202476.4976.7974.7476.4776.471,721,900
Aug 29, 202476.7078.2476.2376.3376.331,166,800
Aug 28, 202476.9777.7676.0176.5376.531,520,200
Aug 27, 202474.9977.3674.0677.1177.111,636,400
Aug 26, 202479.0079.0675.0275.2175.212,381,300
Aug 23, 202479.0980.3076.7478.8478.844,967,400
Aug 22, 202477.2080.5376.5179.0179.013,396,000
Aug 21, 202476.1577.1975.6477.0177.011,725,100
Aug 20, 202477.2377.5074.6376.1976.192,216,400
Aug 19, 202475.9077.6475.5077.5977.592,425,600
Aug 16, 202473.3478.5073.2676.2076.205,121,000
Aug 15, 202475.4175.5570.5674.1474.142,854,900
Aug 14, 202476.5076.9374.4174.8774.871,665,400
Aug 13, 202475.8177.0574.9576.3876.381,909,300
Aug 12, 202473.5074.1472.2074.0974.092,219,100
Aug 09, 202472.8174.0171.9073.9873.981,535,300
Aug 08, 202469.0472.8268.2571.8171.811,586,900
Aug 07, 202473.6773.6770.2970.9970.991,219,900
Aug 06, 202472.2974.2071.1572.6872.681,306,200
Aug 05, 202467.3172.4067.2271.1971.192,129,400
Aug 02, 202473.4574.0871.0771.8171.811,862,800
Aug 01, 202472.8575.6472.3375.3375.331,782,600
Jul 31, 202473.4574.6272.0672.7572.751,577,000
Jul 30, 202474.5677.1072.8872.9172.911,770,400
Jul 29, 202475.0075.6873.1574.5674.561,206,200
Jul 26, 202475.2875.2872.9074.5474.541,423,800
Jul 25, 202474.2776.1373.6274.5074.501,718,600
Jul 24, 202475.3275.8673.2474.4374.431,580,300
Jul 23, 202475.6176.9575.6075.9975.991,218,200
Jul 22, 202476.5477.4075.2476.2876.281,659,100
Jul 19, 202475.6677.0074.3475.9775.971,260,700
Jul 18, 202475.5777.1273.7075.0675.062,390,700
Jul 17, 202477.4577.7474.6475.5475.542,272,000
Jul 16, 202478.3078.8776.2577.9877.982,077,600
Jul 15, 202476.3978.0375.0477.4777.472,183,500
Jul 12, 202477.0077.9375.5776.7176.714,877,100
Jul 11, 202473.7777.2673.4377.0377.033,687,400
Jul 10, 202471.2573.2870.2873.1073.102,283,000
Jul 09, 202470.0571.3268.7570.2770.273,013,100
Jul 08, 202469.5970.7567.9270.0570.052,679,800
Jul 05, 202463.0670.0062.8470.0070.004,139,300
Jul 03, 202464.2964.6861.5262.0062.001,993,100
Jul 02, 202465.8366.8863.8864.5064.502,824,800
Jul 01, 202466.4567.3565.0866.3466.343,966,900
Jun 28, 202467.2567.5065.1467.0067.004,800,000
Jun 27, 202469.3570.4866.6966.9566.952,382,000
Jun 26, 202470.0070.0067.7568.9868.982,018,300
Jun 25, 202469.5470.6568.7569.7169.713,882,400
Jun 24, 202467.3869.7467.3768.4368.433,284,000
Jun 21, 202465.2868.0864.7967.9967.995,547,100
Jun 20, 202465.4166.9863.8064.7164.712,365,900
Jun 18, 202464.8065.9863.6465.5865.583,088,500
Jun 17, 202462.9964.9861.6664.7064.703,074,100
Jun 14, 202460.8464.0160.8463.9263.923,300,000
Jun 13, 202461.3565.0061.3561.6361.634,327,500
Jun 12, 202462.1263.2360.8261.6561.653,660,900
Jun 11, 202459.6862.6957.9261.8761.874,158,900
Jun 10, 202456.8560.7456.0359.9059.904,578,800
Jun 07, 202457.1757.3655.7456.8556.852,186,300
Jun 06, 202457.5958.9956.5157.1757.172,664,100
Jun 05, 202457.7858.2755.8157.8357.832,617,000
Jun 04, 202456.0557.1054.7357.0057.003,588,400
Jun 03, 202454.7158.2454.7155.9455.947,055,600
May 31, 202456.9857.6153.6955.0555.057,194,000
May 30, 202454.7858.8254.6756.9856.9816,341,600
May 29, 202446.0053.9845.8553.5553.5513,367,800
May 28, 202449.6550.1044.5148.0648.0633,410,100
May 24, 202423.6623.7621.9222.0022.002,456,500
May 23, 202424.2024.3423.5823.6023.601,798,600
May 22, 202424.5224.6523.9024.1624.161,660,600
May 21, 202425.7025.9924.4124.5324.532,118,300
May 20, 202424.8125.6224.6025.5425.541,195,200
May 17, 202425.0925.1124.3824.7724.772,593,300
May 16, 202424.7725.2924.5725.1025.101,032,800
May 15, 202425.9326.1924.9024.9324.931,856,300
May 14, 202426.0226.2425.1525.4525.451,373,500
May 13, 202426.2126.3625.2625.8325.831,633,000
May 10, 202426.5726.8225.3125.9725.972,922,600
May 09, 202428.3128.3125.2526.3826.382,420,400
May 08, 202425.7926.2525.6026.0026.001,901,700
May 07, 202426.1526.2225.6126.0826.081,195,300
May 06, 202425.4426.2125.3225.9525.951,394,900
May 03, 202426.2326.4325.4025.5525.551,259,100
May 02, 202425.8826.1125.3525.6625.661,548,900
May 01, 202425.1126.4625.0425.5925.591,608,200
Apr 30, 202424.7725.2724.2824.7224.721,676,100
Apr 29, 202425.0225.7524.8125.0025.001,428,300
Apr 26, 202424.9225.0624.6324.8024.801,294,100
Apr 25, 202425.4425.4424.8124.9224.921,213,300
Apr 24, 202425.5825.9625.3425.8125.812,740,800
Apr 23, 202425.0325.8224.5625.2725.272,130,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...