Canada markets open in 1 hour 44 minutes

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.77-0.01 (-0.04%)
At close: 04:00PM EDT
25.77 0.00 (0.00%)
After hours: 04:29PM EDT
Time Period:
Sept 27, 2022 - Sept 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 19, 202321.1121.2220.8121.1121.11634,000
Jul 18, 202320.7321.2020.6820.9220.92718,000
Jul 17, 202320.7021.1920.5820.7020.70661,900
Jul 14, 202321.0621.1020.5020.6020.60846,400
Jul 13, 202320.5921.0820.2920.9720.971,370,800
Jul 12, 202320.3020.5820.0120.3120.311,082,100
Jul 11, 202320.2920.3219.9720.0220.02732,000
Jul 10, 202319.8020.5219.7420.4020.40849,000
Jul 07, 202320.2420.4019.8419.8619.86665,800
Jul 06, 202320.4120.4419.9620.2320.23814,100
Jul 05, 202320.8921.2820.5320.6520.651,301,200
Jul 03, 202320.9721.1420.6020.7520.75504,700
Jun 30, 202320.5121.2120.3221.1021.10861,100
Jun 29, 202320.1520.4519.9220.3220.32912,600
Jun 28, 202319.9920.1819.7720.1520.15689,700
Jun 27, 202319.9920.2019.6819.9719.97673,100
Jun 26, 202319.8520.0819.6819.9119.91831,000
Jun 23, 202320.1920.2519.7919.9619.961,195,200
Jun 22, 202320.7120.8320.2520.3420.34797,800
Jun 21, 202320.1820.7119.7620.6920.691,145,000
Jun 20, 202319.9120.4019.7120.2120.211,097,100
Jun 16, 202320.5120.5119.6420.0020.001,670,900
Jun 15, 202319.2820.0219.0120.0120.01852,300
Jun 14, 202319.4319.5618.7719.2919.291,157,600
Jun 13, 202319.4619.6819.2219.4219.42825,500
Jun 12, 202319.9420.0919.2919.5019.50800,300
Jun 09, 202320.1120.1119.6419.8019.80526,800
Jun 08, 202319.7220.1019.4720.0320.03870,300
Jun 07, 202319.4619.9319.2119.7819.78844,200
Jun 06, 202319.4319.8019.2319.4619.46641,300
Jun 05, 202319.3719.7919.2619.4719.471,057,000
Jun 02, 202319.4919.7419.2319.5419.54680,100
Jun 01, 202319.1919.6918.8019.2419.242,042,000
May 31, 202318.7719.2018.6319.0319.03766,300
May 30, 202318.6518.9518.3118.6918.69915,300
May 26, 202318.7019.0118.5918.7918.79572,800
May 25, 202319.1819.2518.6918.7018.70939,100
May 24, 202318.9919.3618.6719.2919.29931,000
May 23, 202320.3820.5119.1219.1619.16783,900
May 22, 202319.5420.3619.5320.3120.312,291,400
May 19, 202319.0519.5018.7119.4619.46822,500
May 18, 202318.7319.2418.3418.8218.821,420,500
May 17, 202318.4818.6218.0918.5618.56961,400
May 16, 202318.8518.9218.2118.3818.38919,100
May 15, 202318.8419.4218.8419.2719.27778,300
May 12, 202318.9519.2118.5218.7318.73596,200
May 11, 202319.0219.0818.6818.9518.95678,100
May 10, 202319.1919.4818.8319.1719.17789,700
May 09, 202318.7619.2018.5818.9318.93945,600
May 08, 202319.5619.5918.7618.9018.90889,900
May 05, 202319.7020.0019.1319.4019.401,373,500
May 04, 202319.5820.2619.4019.5619.561,232,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...