Canada markets open in 4 hours 28 minutes

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.49+0.38 (+2.10%)
At close: 04:00PM EST
18.45 -0.04 (-0.22%)
After hours: 04:58PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 25, 202217.1117.4416.7917.0717.072,205,600
Oct 24, 202218.5018.7816.7417.0117.013,015,100
Oct 21, 202218.7419.0218.2718.4618.463,429,600
Oct 20, 202218.8219.5418.4818.8418.844,534,700
Oct 19, 202221.0821.0818.4118.7818.785,669,300
Oct 18, 202222.1422.4721.5922.0122.01915,800
Oct 17, 202221.0521.9620.9721.7121.711,239,300
Oct 14, 202221.4421.8120.6120.7020.70744,400
Oct 13, 202220.3321.6220.2321.2621.26748,100
Oct 12, 202221.2521.2820.5321.0221.02556,500
Oct 11, 202221.5821.8420.5821.3221.32953,000
Oct 10, 202220.9822.0820.9821.5621.56622,700
Oct 07, 202222.6522.7622.0422.0922.09870,100
Oct 06, 202222.9523.2222.7122.9722.97486,700
Oct 05, 202222.7523.2622.5523.0223.02575,300
Oct 04, 202222.6423.1622.4423.1523.151,112,200
Oct 03, 202222.0122.6121.4722.1622.161,189,700
Sept 30, 202221.8822.4721.4821.5421.54741,400
Sept 29, 202222.4922.5521.3821.8721.87919,300
Sept 28, 202221.7922.9621.5722.7822.781,083,700
Sept 27, 202221.3121.5720.9121.3721.37881,700
Sept 26, 202221.4821.8620.8920.9720.97780,700
Sept 23, 202222.0522.1420.9221.5421.541,018,900
Sept 22, 202222.4022.4021.8922.1722.17702,100
Sept 21, 202223.9123.9422.5022.5322.531,031,700
Sept 20, 202224.0724.2323.5523.7823.78891,200
Sept 19, 202223.4224.4323.4024.1324.13903,100
Sept 16, 202223.6723.8323.0423.6123.611,445,200
Sept 15, 202223.9124.2423.5624.1824.18780,800
Sept 14, 202223.7924.2123.3624.1324.13948,900
Sept 13, 202224.8724.8723.5023.7423.741,476,700
Sept 12, 202224.9825.4824.5225.2825.281,213,500
Sept 09, 202225.0025.0324.1224.8324.83783,700
Sept 08, 202224.7025.2624.3824.7224.72911,900
Sept 07, 202223.9924.8423.7924.8124.81909,400
Sept 06, 202224.5524.5523.8423.9723.97741,200
Sept 02, 202225.3625.6424.3924.5524.55942,900
Sept 01, 202224.4825.2224.0525.1925.191,159,300
Aug 31, 202224.1924.7324.0324.6224.621,072,600
Aug 30, 202224.3824.4723.5323.8923.891,389,500
Aug 29, 202224.0624.8324.0524.1724.17722,700
Aug 26, 202225.9526.0624.3124.5024.501,298,800
Aug 25, 202227.4327.6826.0026.1126.111,404,600
Aug 24, 202226.5027.7526.4127.1527.151,771,100
Aug 23, 202225.4926.6824.9226.5426.542,105,900
Aug 22, 202224.9526.0624.9225.4725.47856,700
Aug 19, 202225.4325.7725.0525.1325.13590,500
Aug 18, 202225.7625.8825.1725.7025.70784,100
Aug 17, 202226.4726.4825.6325.7725.771,453,500
Aug 16, 202227.2027.2126.0126.4926.491,159,800
Aug 15, 202226.8827.4926.8827.4027.401,015,200
Aug 12, 202227.1127.7126.8727.2627.261,953,200
Aug 11, 202227.7528.1026.4426.7526.751,207,200
Aug 10, 202228.2528.9427.5028.2128.211,456,700
Aug 09, 202227.4828.1027.3327.5427.541,181,000
Aug 08, 202228.0028.7427.2327.9527.953,558,800
Aug 05, 202224.6728.1824.6127.7527.752,235,900
Aug 04, 202222.5825.6722.5025.0625.062,570,300
Aug 03, 202221.2922.2521.2921.7621.761,520,900
Aug 02, 202220.7821.2920.3520.9720.97837,600
Aug 01, 202221.9021.9320.8520.8820.881,347,600
Jul 29, 202222.5422.5621.7722.1222.12639,000
Jul 28, 202222.7023.0622.0922.5322.53723,000
Jul 27, 202222.6122.7022.1822.6222.621,103,800
Jul 26, 202222.3722.7422.0622.3722.371,291,700
Jul 25, 202222.3922.5722.0922.4222.42536,800
Jul 22, 202223.2623.4522.1322.3222.32803,000
Jul 21, 202223.4424.2423.1423.1423.14751,900
Jul 20, 202223.7124.6623.2623.8423.84699,500
Jul 19, 202222.8323.6922.5823.6523.65746,100
Jul 18, 202223.5723.9122.3822.6222.62713,700
Jul 15, 202223.4423.6022.0023.1323.13985,000
Jul 14, 202223.0023.4322.6123.2023.201,661,900
Jul 13, 202222.2523.8322.2523.2523.251,039,300
Jul 12, 202223.3223.9221.8022.9322.931,057,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...