Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

22.00

+0.06

(+0.27%)

At close: 04:00PM EST

22.00

0.00

(0.00%)

After hours:

04:31PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	21.73	22.86	21.59	22.00	22.00	1,751,400
Jan. 20, 2022	22.60	23.53	21.86	21.94	21.94	684,600
Jan. 19, 2022	22.54	23.21	22.13	22.22	22.22	669,700
Jan. 18, 2022	23.42	23.58	22.59	22.64	22.64	1,010,800
Jan. 14, 2022	23.28	23.76	22.54	23.73	23.73	1,386,800
Jan. 13, 2022	23.42	24.26	23.10	23.67	23.67	1,093,900
Jan. 12, 2022	24.58	24.72	23.42	23.47	23.47	639,700
Jan. 11, 2022	25.04	25.44	24.05	24.59	24.59	1,030,800
Jan. 10, 2022	25.25	25.59	24.46	25.48	25.48	728,300
Jan. 07, 2022	26.36	26.88	25.54	25.75	25.75	404,700
Jan. 06, 2022	26.00	27.03	25.28	26.43	26.43	624,000
Jan. 05, 2022	27.61	28.18	26.05	26.06	26.06	892,500
Jan. 04, 2022	28.10	28.74	27.01	27.95	27.95	546,900
Jan. 03, 2022	27.54	28.23	26.77	28.13	28.13	554,500
Dec. 31, 2021	27.25	27.89	27.11	27.24	27.24	306,700
Dec. 30, 2021	27.12	28.10	27.09	27.32	27.32	465,800
Dec. 29, 2021	27.05	27.57	26.78	27.22	27.22	381,000
Dec. 28, 2021	27.64	28.41	27.22	27.26	27.26	331,300
Dec. 27, 2021	28.15	28.15	27.43	27.77	27.77	343,900
Dec. 23, 2021	28.40	28.64	27.90	28.28	28.28	613,200
Dec. 22, 2021	28.18	28.71	27.85	28.42	28.42	628,400
Dec. 21, 2021	28.20	28.60	27.65	28.35	28.35	668,600
Dec. 20, 2021	27.08	28.18	26.69	27.88	27.88	1,015,600
Dec. 17, 2021	25.48	28.21	25.48	27.49	27.49	1,472,700
Dec. 16, 2021	28.18	28.18	26.13	26.46	26.46	624,900
Dec. 15, 2021	26.86	28.15	26.25	28.03	28.03	842,600
Dec. 14, 2021	26.53	27.31	26.36	26.82	26.82	742,500
Dec. 13, 2021	26.03	27.16	25.82	26.95	26.95	613,900
Dec. 10, 2021	27.05	27.65	26.26	26.39	26.39	744,800
Dec. 09, 2021	28.21	28.53	26.86	26.92	26.92	638,500
Dec. 08, 2021	28.05	28.78	27.56	28.49	28.49	508,300
Dec. 07, 2021	29.02	29.02	27.20	28.09	28.09	900,700
Dec. 06, 2021	26.39	27.22	25.58	26.81	26.81	809,200
Dec. 03, 2021	27.08	27.24	25.67	25.89	25.89	754,500
Dec. 02, 2021	26.70	27.39	26.16	26.96	26.96	503,500
Dec. 01, 2021	27.97	28.51	26.62	26.69	26.69	1,006,200
Nov. 30, 2021	26.83	27.80	26.22	27.52	27.52	1,011,400
Nov. 29, 2021	29.56	30.49	27.07	27.12	27.12	985,800
Nov. 26, 2021	30.05	30.46	28.29	28.93	28.93	552,700
Nov. 24, 2021	29.84	30.72	29.40	30.61	30.61	399,400
Nov. 23, 2021	29.14	30.09	28.15	30.02	30.02	841,700
Nov. 22, 2021	30.96	30.96	29.25	29.30	29.30	863,500
Nov. 19, 2021	30.38	30.93	30.09	30.46	30.46	371,700
Nov. 18, 2021	30.57	31.11	30.37	30.61	30.61	627,400
Nov. 17, 2021	30.79	30.89	29.90	30.35	30.35	798,900
Nov. 16, 2021	30.25	31.05	30.01	30.72	30.72	555,700
Nov. 15, 2021	32.00	32.38	30.38	30.50	30.50	460,400
Nov. 12, 2021	32.94	32.94	31.47	31.86	31.86	342,400
Nov. 11, 2021	31.54	32.08	31.24	31.81	31.81	733,300
Nov. 10, 2021	31.29	32.69	31.15	31.50	31.50	649,200
Nov. 09, 2021	32.78	33.12	32.20	32.35	32.35	663,600
Nov. 08, 2021	33.50	33.64	32.75	32.83	32.83	835,900
Nov. 05, 2021	33.65	33.96	32.83	33.43	33.43	506,000
Nov. 04, 2021	33.48	34.44	32.73	33.45	33.45	930,700
Nov. 03, 2021	32.06	32.45	31.55	32.42	32.42	807,000
Nov. 02, 2021	30.88	32.05	30.06	32.03	32.03	632,400
Nov. 01, 2021	30.15	31.18	29.88	31.05	31.05	1,016,500
Oct. 29, 2021	29.48	30.47	29.48	30.15	30.15	1,009,100
Oct. 28, 2021	26.98	30.39	26.80	29.59	29.59	2,729,600
Oct. 27, 2021	26.65	26.96	26.25	26.40	26.40	845,900
Oct. 26, 2021	27.33	27.57	26.76	26.86	26.86	755,600
Oct. 25, 2021	27.06	27.80	26.97	27.08	27.08	779,000
Oct. 22, 2021	27.37	27.66	26.86	27.45	27.45	2,801,900
Oct. 21, 2021	26.79	27.87	26.73	27.52	27.52	634,400
Oct. 20, 2021	26.62	26.72	26.04	26.71	26.71	467,500
Oct. 19, 2021	26.71	27.09	26.56	26.64	26.64	417,700
Oct. 18, 2021	26.23	26.65	26.02	26.36	26.36	492,000
Oct. 15, 2021	27.38	27.38	26.44	26.49	26.49	640,400
Oct. 14, 2021	29.02	29.25	26.60	26.90	26.90	963,500
Oct. 13, 2021	29.15	29.51	28.77	28.83	28.83	610,200
Oct. 12, 2021	29.30	29.62	29.00	29.32	29.32	656,600
Oct. 11, 2021	28.38	29.26	28.14	29.14	29.14	884,100
Oct. 08, 2021	28.55	28.94	28.27	28.46	28.46	1,523,900
Oct. 07, 2021	27.64	28.24	27.48	27.61	27.61	577,300
Oct. 06, 2021	26.50	27.64	26.01	27.46	27.46	1,445,300
Oct. 05, 2021	26.57	26.96	26.30	26.54	26.54	737,100
Oct. 04, 2021	27.24	27.31	26.23	26.46	26.46	537,100
Oct. 01, 2021	27.54	27.85	26.49	27.38	27.38	742,200
Sep. 30, 2021	26.60	27.74	26.34	27.54	27.54	1,491,300
Sep. 29, 2021	26.38	26.83	26.08	26.23	26.23	511,600
Sep. 28, 2021	27.69	27.69	26.14	26.23	26.23	508,800
Sep. 27, 2021	27.22	28.22	26.71	27.93	27.93	1,102,200
Sep. 24, 2021	27.48	27.49	26.50	27.01	27.01	385,900
Sep. 23, 2021	26.61	27.64	26.49	27.58	27.58	735,600
Sep. 22, 2021	26.67	26.84	26.10	26.67	26.67	716,500
Sep. 21, 2021	26.19	27.08	25.85	26.63	26.63	579,100
Sep. 20, 2021	26.36	26.36	25.71	26.01	26.01	1,257,800
Sep. 17, 2021	27.16	27.16	26.28	26.78	26.78	2,214,700
Sep. 16, 2021	27.65	27.75	26.84	26.86	26.86	425,600
Sep. 15, 2021	27.28	27.92	26.86	27.64	27.64	447,800
Sep. 14, 2021	27.85	28.00	27.07	27.30	27.30	745,400
Sep. 13, 2021	27.20	27.88	26.91	27.66	27.66	859,900
Sep. 10, 2021	28.12	28.30	27.11	27.15	27.15	642,200
Sep. 09, 2021	27.65	28.53	27.65	28.14	28.14	1,490,400
Sep. 08, 2021	28.22	28.22	27.46	27.81	27.81	357,700
Sep. 07, 2021	28.50	28.86	28.07	28.14	28.14	413,700
Sep. 03, 2021	29.13	29.31	27.82	28.51	28.51	601,400
Sep. 02, 2021	29.28	29.55	28.74	29.24	29.24	583,600
Sep. 01, 2021	28.32	29.13	28.13	29.13	29.13	1,003,400
Aug. 31, 2021	27.85	28.21	27.58	28.04	28.04	944,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.79(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.02(-1.30%)

CAD/USD0.7948-0.0051(-0.64%)

CRUDE OIL86.29-0.61(-0.70%)

BTC-CAD44,519.83-4,611.75(-9.39%)

Insmed Incorporated (INSM)

S&P/TSX
20,621.39
-436.79(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.02(-1.30%)

CAD/USD
0.7948
-0.0051(-0.64%)

CRUDE OIL
86.29
-0.61(-0.70%)

BTC-CAD
44,519.83
-4,611.75(-9.39%)