Canada markets closed

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.06+0.34 (+1.23%)
At close: 04:00PM EST
28.75 +0.69 (+2.46%)
After hours: 08:00PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 16, 202428.6429.9128.2729.5129.511,928,200
Feb 15, 202427.7628.8827.6028.7528.752,022,800
Feb 14, 202426.8027.7626.6627.4427.443,056,400
Feb 13, 202427.0227.1826.3326.6026.602,096,600
Feb 12, 202428.0928.7327.5227.8027.802,251,000
Feb 09, 202428.6728.9028.1228.2528.251,130,100
Feb 08, 202428.9429.0028.1828.5728.572,352,300
Feb 07, 202428.8929.3228.5928.9928.991,075,700
Feb 06, 202428.1829.2327.9929.0729.07946,700
Feb 05, 202427.8428.4627.6128.2828.281,257,600
Feb 02, 202428.1628.4827.5628.1828.18891,900
Feb 01, 202428.0228.8027.8528.5328.53932,800
Jan 31, 202428.8929.4727.7427.8027.801,432,100
Jan 30, 202428.1029.0427.8428.9728.971,377,200
Jan 29, 202427.6728.1927.2528.1728.171,164,800
Jan 26, 202427.9728.4927.5627.7127.711,140,100
Jan 25, 202427.6128.0127.3327.7327.731,149,300
Jan 24, 202428.4028.4127.3127.4027.401,679,500
Jan 23, 202428.5428.9127.9928.2428.241,125,300
Jan 22, 202428.2828.7328.1128.5328.531,255,800
Jan 19, 202428.6028.6027.8128.0028.004,359,600
Jan 18, 202428.8429.2128.0328.4428.441,128,000
Jan 17, 202428.2428.9928.0728.8128.812,180,600
Jan 16, 202428.3228.8227.8928.3828.382,378,600
Jan 12, 202428.6329.0728.1928.4628.461,079,300
Jan 11, 202427.7028.6027.3328.3928.392,201,200
Jan 10, 202428.9029.3328.1828.3428.341,481,900
Jan 09, 202429.6129.6128.4429.1129.112,847,500
Jan 08, 202428.9429.9528.5329.9329.932,478,400
Jan 05, 202428.8729.4828.6029.3529.351,087,500
Jan 04, 202428.6929.6828.6829.1329.132,027,300
Jan 03, 202429.3529.7428.5728.6828.682,437,200
Jan 02, 202430.8031.1429.3429.9429.941,887,600
Dec 29, 202331.7431.7930.9930.9930.99766,300
Dec 28, 202331.6732.0031.3931.7431.741,017,900
Dec 27, 202331.0731.6430.9531.6431.64937,900
Dec 26, 202330.3431.1930.2931.0231.021,074,400
Dec 22, 202329.7630.8929.5030.0430.041,300,600
Dec 21, 202328.0429.4327.9329.4229.421,645,300
Dec 20, 202328.9729.2227.6527.7127.711,466,100
Dec 19, 202328.8229.2728.7829.1329.131,338,800
Dec 18, 202328.4628.7927.9428.7128.711,371,000
Dec 15, 202329.0029.2128.1328.4228.424,235,000
Dec 14, 202329.0329.2428.1928.8828.882,256,600
Dec 13, 202328.0028.8327.5728.7128.711,518,800
Dec 12, 202327.2428.0526.7727.9927.991,911,300
Dec 11, 202327.9328.1026.9327.2627.261,368,200
Dec 08, 202327.8128.2027.4527.9627.961,882,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...