Canada markets closed

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.71-0.32 (-0.42%)
At close: 04:00PM EDT
76.97 +0.26 (+0.33%)
After hours: 07:05PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 22, 202424.3725.1523.5524.1124.113,275,500
Apr 19, 202424.8625.8723.5324.3224.325,534,500
Apr 18, 202426.0726.3124.7724.8024.802,300,000
Apr 17, 202426.2426.5425.8526.1826.181,211,300
Apr 16, 202426.8726.9826.1126.1526.151,985,000
Apr 15, 202427.0927.2226.4026.8226.822,035,300
Apr 12, 202428.3928.4626.9527.2527.252,639,100
Apr 11, 202428.6928.6928.0028.5628.561,001,600
Apr 10, 202427.5928.4327.2628.3928.391,147,200
Apr 09, 202428.2028.3327.7328.0128.011,194,400
Apr 08, 202427.6528.1427.5628.1128.11983,100
Apr 05, 202427.2028.0726.9227.6627.661,663,100
Apr 04, 202427.6827.9127.1427.2827.282,500,600
Apr 03, 202426.0727.7525.9927.6827.682,124,400
Apr 02, 202426.4926.6525.8326.3026.303,019,900
Apr 01, 202426.9027.1026.4226.7226.722,566,600
Mar 28, 202427.2227.5527.0127.1327.131,129,700
Mar 27, 202427.0227.4126.7127.3227.321,257,500
Mar 26, 202427.2927.4126.9527.0227.021,182,300
Mar 25, 202426.5227.0126.1927.0027.00958,500
Mar 22, 202426.5726.6126.0226.4326.43967,900
Mar 21, 202426.8327.0826.3426.3426.34987,300
Mar 20, 202426.0026.6325.9026.5826.581,094,700
Mar 19, 202426.0826.2825.9826.1326.131,230,100
Mar 18, 202425.7826.4125.5226.1426.142,339,700
Mar 15, 202426.1726.7025.5925.7225.722,618,400
Mar 14, 202427.8427.9326.1026.3126.312,060,800
Mar 13, 202427.3527.8827.1127.8427.841,366,100
Mar 12, 202427.0027.3626.8227.3127.31815,800
Mar 11, 202427.8428.0027.0727.0827.081,053,400
Mar 08, 202428.1828.3527.2527.8227.821,910,100
Mar 07, 202428.2028.3527.5327.7727.771,587,900
Mar 06, 202428.0728.1427.4927.9927.991,424,000
Mar 05, 202428.1128.5227.3427.8227.821,661,900
Mar 04, 202428.2228.4427.3028.2728.271,109,800
Mar 01, 202427.9128.6527.8928.0628.062,037,700
Feb 29, 202428.5928.8327.6327.7227.721,615,300
Feb 28, 202428.9729.1627.8428.0328.031,094,700
Feb 27, 202429.2729.4628.3529.2329.231,987,200
Feb 26, 202427.2928.8127.2028.7528.751,980,200
Feb 23, 202427.4127.6826.7227.2827.281,427,500
Feb 22, 202427.6028.5025.0627.1527.153,194,900
Feb 21, 202429.0729.4628.1028.2428.241,611,400
Feb 20, 202429.1229.5928.8429.2129.211,038,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...