Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

20.89

+1.17

(+5.93%)

At close: 04:00PM EDT

20.89

0.00

(0.00%)

After hours:

04:01PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	19.72	20.98	19.58	20.89	20.89	632,400
Jun 30, 2022	19.58	20.10	19.24	19.72	19.72	591,400
Jun 29, 2022	19.95	20.15	19.50	20.07	20.07	561,300
Jun 28, 2022	21.09	21.20	19.66	19.91	19.91	703,200
Jun 27, 2022	21.50	21.54	20.41	21.05	21.05	1,022,800
Jun 24, 2022	20.13	21.50	19.89	21.42	21.42	2,169,500
Jun 23, 2022	19.39	19.97	19.08	19.85	19.85	1,437,800
Jun 22, 2022	18.99	20.31	18.99	19.47	19.47	1,351,100
Jun 21, 2022	18.92	19.90	18.82	19.38	19.38	827,400
Jun 17, 2022	17.57	18.97	17.56	18.58	18.58	1,971,200
Jun 16, 2022	17.17	17.54	16.86	17.32	17.32	1,071,600
Jun 15, 2022	17.60	18.10	17.23	17.80	17.80	873,800
Jun 14, 2022	17.47	17.81	17.01	17.39	17.39	604,700
Jun 13, 2022	17.76	17.77	17.03	17.38	17.38	1,292,000
Jun 10, 2022	18.52	18.85	18.12	18.27	18.27	1,004,400
Jun 09, 2022	19.61	19.61	18.84	18.96	18.96	478,300
Jun 08, 2022	19.92	20.42	19.59	19.85	19.85	408,600
Jun 07, 2022	18.86	20.11	18.86	20.09	20.09	769,600
Jun 06, 2022	19.79	20.09	18.93	19.03	19.03	799,600
Jun 03, 2022	18.27	19.53	18.27	19.53	19.53	809,800
Jun 02, 2022	17.81	18.46	17.53	18.44	18.44	746,700
Jun 01, 2022	18.82	19.13	17.76	17.93	17.93	954,600
May 31, 2022	19.36	19.69	18.47	18.82	18.82	1,157,000
May 27, 2022	18.64	19.52	18.36	19.52	19.52	803,100
May 26, 2022	19.38	19.60	18.54	18.60	18.60	755,700
May 25, 2022	19.00	19.57	18.59	19.27	19.27	967,100
May 24, 2022	19.71	19.71	19.01	19.18	19.18	1,340,100
May 23, 2022	20.64	20.68	19.86	20.01	20.01	716,600
May 20, 2022	19.98	20.27	19.33	20.25	20.25	1,214,100
May 19, 2022	19.52	20.14	19.41	19.57	19.57	1,055,100
May 18, 2022	20.91	21.42	19.76	19.90	19.90	1,392,500
May 17, 2022	20.29	21.77	19.94	21.50	21.50	2,071,200
May 16, 2022	18.41	20.01	18.30	19.70	19.70	2,271,500
May 13, 2022	17.49	18.38	17.43	18.19	18.19	1,200,800
May 12, 2022	16.76	17.83	16.41	17.19	17.19	2,615,000
May 11, 2022	18.06	18.61	17.00	17.07	17.07	1,623,900
May 10, 2022	18.55	19.39	17.59	18.36	18.36	1,722,300
May 09, 2022	20.23	20.48	17.08	17.67	17.67	2,775,200
May 06, 2022	22.37	22.61	20.51	20.59	20.59	1,824,400
May 05, 2022	23.06	24.19	22.63	23.00	23.00	2,869,100
May 04, 2022	22.70	22.91	21.42	22.84	22.84	1,051,000
May 03, 2022	22.41	22.96	21.59	22.58	22.58	760,400
May 02, 2022	21.98	22.48	21.55	22.45	22.45	888,900
Apr 29, 2022	22.19	22.71	21.85	21.97	21.97	738,200
Apr 28, 2022	22.73	22.81	21.73	22.34	22.34	837,500
Apr 27, 2022	22.56	23.10	22.27	22.46	22.46	731,400
Apr 26, 2022	23.51	23.81	22.20	22.22	22.22	1,413,400
Apr 25, 2022	22.64	23.60	22.58	23.56	23.56	1,065,800
Apr 22, 2022	23.52	23.88	22.71	22.81	22.81	842,300
Apr 21, 2022	25.26	25.48	23.61	23.63	23.63	1,686,700
Apr 20, 2022	25.33	25.42	24.76	25.03	25.03	557,900
Apr 19, 2022	24.91	25.48	22.92	25.06	25.06	691,200
Apr 18, 2022	25.70	25.70	24.76	24.85	24.85	675,900
Apr 14, 2022	25.72	26.00	25.30	25.65	25.65	793,500
Apr 13, 2022	24.72	25.89	24.41	25.71	25.71	823,100
Apr 12, 2022	24.40	24.99	24.06	24.65	24.65	1,030,700
Apr 11, 2022	24.39	24.59	23.82	23.95	23.95	692,100
Apr 08, 2022	24.34	25.21	24.27	24.73	24.73	681,600
Apr 07, 2022	24.28	24.88	23.76	24.64	24.64	1,331,100
Apr 06, 2022	23.61	24.82	23.61	24.40	24.40	545,000
Apr 05, 2022	24.86	25.25	24.29	24.44	24.44	1,415,000
Apr 04, 2022	24.59	25.39	24.56	24.87	24.87	912,500
Apr 01, 2022	23.67	24.57	23.48	24.47	24.47	1,359,400
Mar 31, 2022	23.00	23.72	22.89	23.50	23.50	915,400
Mar 30, 2022	23.09	23.56	22.58	22.92	22.92	1,216,300
Mar 29, 2022	22.13	23.48	22.13	23.19	23.19	1,339,700
Mar 28, 2022	21.95	22.23	21.19	21.79	21.79	580,600
Mar 25, 2022	22.82	22.88	21.90	22.03	22.03	545,900
Mar 24, 2022	22.94	23.09	22.58	22.82	22.82	630,000
Mar 23, 2022	23.15	23.64	22.61	22.73	22.73	840,200
Mar 22, 2022	23.30	23.65	22.95	23.51	23.51	639,200
Mar 21, 2022	23.99	24.29	22.82	23.15	23.15	579,500
Mar 18, 2022	23.25	24.25	23.21	24.21	24.21	1,303,200
Mar 17, 2022	22.41	23.23	21.75	23.12	23.12	634,300
Mar 16, 2022	22.05	22.60	21.52	22.60	22.60	832,800
Mar 15, 2022	21.37	21.95	21.23	21.79	21.79	467,700
Mar 14, 2022	22.38	22.39	20.84	21.20	21.20	930,400
Mar 11, 2022	23.75	23.75	22.09	22.14	22.14	627,800
Mar 10, 2022	23.69	24.09	22.98	23.59	23.59	751,400
Mar 09, 2022	23.46	24.23	23.32	24.15	24.15	1,107,800
Mar 08, 2022	23.17	24.18	22.72	23.09	23.09	1,311,100
Mar 07, 2022	23.02	23.84	22.61	23.16	23.16	875,800
Mar 04, 2022	22.85	23.52	22.70	22.94	22.94	641,900
Mar 03, 2022	23.69	24.00	22.78	23.10	23.10	925,400
Mar 02, 2022	23.99	24.25	23.37	23.77	23.77	640,200
Mar 01, 2022	23.79	24.45	23.51	23.99	23.99	970,000
Feb 28, 2022	22.98	24.04	21.92	23.90	23.90	970,900
Feb 25, 2022	23.36	23.54	22.38	23.39	23.39	779,600
Feb 24, 2022	21.29	23.31	21.20	23.25	23.25	1,007,200
Feb 23, 2022	22.64	22.90	21.92	21.98	21.98	747,700
Feb 22, 2022	22.39	23.00	22.13	22.43	22.43	689,300
Feb 18, 2022	23.18	24.17	22.51	22.76	22.76	1,100,400
Feb 17, 2022	24.69	25.26	23.37	23.52	23.52	2,143,900
Feb 16, 2022	24.20	24.42	23.69	24.00	24.00	944,900
Feb 15, 2022	23.28	24.40	23.28	24.29	24.29	723,600
Feb 14, 2022	23.51	23.78	22.91	23.00	23.00	930,700
Feb 11, 2022	23.51	23.86	23.00	23.34	23.34	695,700
Feb 10, 2022	23.14	24.37	23.00	23.45	23.45	1,049,500
Feb 09, 2022	23.11	23.86	22.92	23.72	23.72	1,430,700
Feb 08, 2022	22.56	22.87	22.04	22.82	22.82	558,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7783+0.0021(+0.27%)

CRUDE OIL109.33+0.90(+0.83%)

BTC-CAD25,432.63+756.96(+3.07%)

Insmed Incorporated (INSM)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7783
+0.0021(+0.27%)

CRUDE OIL
109.33
+0.90(+0.83%)

BTC-CAD
25,432.63
+756.96(+3.07%)