Canada markets closed

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.15-0.67 (-2.50%)
At close: 04:00PM EDT
26.15 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202427.0926.9726.1126.1526.151,960,059
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...