Canada markets open in 55 minutes

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.88-0.14 (-0.82%)
At close: 04:00PM EDT
16.75 -0.13 (-0.77%)
Pre-Market: 08:22AM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 202317.1117.4116.8316.8816.88982,200
Mar 20, 202317.4317.6316.9617.0217.021,284,100
Mar 17, 202317.2717.5116.8017.4217.422,104,900
Mar 16, 202317.7017.7417.3317.4617.461,283,500
Mar 15, 202317.9718.2817.5217.8717.87887,900
Mar 14, 202318.7418.9018.1718.3218.321,416,600
Mar 13, 202317.7318.7917.7218.3218.321,212,000
Mar 10, 202318.9819.2717.6817.9817.982,109,100
Mar 09, 202319.6119.9118.8419.0019.001,575,600
Mar 08, 202319.7220.0019.5519.6119.61838,600
Mar 07, 202320.4220.5319.7919.7919.79860,900
Mar 06, 202320.6220.7820.2020.5520.55996,600
Mar 03, 202320.0620.9519.8720.6020.601,079,800
Mar 02, 202320.0620.2319.7020.0320.031,058,300
Mar 01, 202320.3520.4719.8820.2420.241,290,400
Feb 28, 202320.1520.7320.0220.3820.381,500,800
Feb 27, 202320.2620.5019.8620.0920.091,386,700
Feb 24, 202320.0920.9019.5220.0720.071,173,100
Feb 23, 202320.6821.1619.6520.3720.372,191,000
Feb 22, 202320.4320.9220.2820.8920.891,502,900
Feb 21, 202320.3220.4319.9620.2720.271,760,400
Feb 17, 202319.8820.6319.5320.6120.611,148,100
Feb 16, 202320.3120.3319.7219.7419.741,253,700
Feb 15, 202319.9320.4319.9020.4120.411,124,200
Feb 14, 202319.7120.5119.6020.0020.001,357,500
Feb 13, 202319.6719.9719.4619.8319.831,623,900
Feb 10, 202319.8019.9619.4019.6219.62851,500
Feb 09, 202319.8320.0119.6919.8419.84997,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...