Canada markets open in 1 hour 22 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202219.7220.9819.5820.8920.89632,400
Jun 30, 202219.5820.1019.2419.7219.72591,400
Jun 29, 202219.9520.1519.5020.0720.07561,300
Jun 28, 202221.0921.2019.6619.9119.91703,200
Jun 27, 202221.5021.5420.4121.0521.051,022,800
Jun 24, 202220.1321.5019.8921.4221.422,169,500
Jun 23, 202219.3919.9719.0819.8519.851,437,800
Jun 22, 202218.9920.3118.9919.4719.471,351,100
Jun 21, 202218.9219.9018.8219.3819.38827,400
Jun 17, 202217.5718.9717.5618.5818.581,971,200
Jun 16, 202217.1717.5416.8617.3217.321,071,600
Jun 15, 202217.6018.1017.2317.8017.80873,800
Jun 14, 202217.4717.8117.0117.3917.39604,700
Jun 13, 202217.7617.7717.0317.3817.381,292,000
Jun 10, 202218.5218.8518.1218.2718.271,004,400
Jun 09, 202219.6119.6118.8418.9618.96478,300
Jun 08, 202219.9220.4219.5919.8519.85408,600
Jun 07, 202218.8620.1118.8620.0920.09769,600
Jun 06, 202219.7920.0918.9319.0319.03799,600
Jun 03, 202218.2719.5318.2719.5319.53809,800
Jun 02, 202217.8118.4617.5318.4418.44746,700
Jun 01, 202218.8219.1317.7617.9317.93954,600
May 31, 202219.3619.6918.4718.8218.821,157,000
May 27, 202218.6419.5218.3619.5219.52803,100
May 26, 202219.3819.6018.5418.6018.60755,700
May 25, 202219.0019.5718.5919.2719.27967,100
May 24, 202219.7119.7119.0119.1819.181,340,100
May 23, 202220.6420.6819.8620.0120.01716,600
May 20, 202219.9820.2719.3320.2520.251,214,100
May 19, 202219.5220.1419.4119.5719.571,055,100
May 18, 202220.9121.4219.7619.9019.901,392,500
May 17, 202220.2921.7719.9421.5021.502,071,200
May 16, 202218.4120.0118.3019.7019.702,271,500
May 13, 202217.4918.3817.4318.1918.191,200,800
May 12, 202216.7617.8316.4117.1917.192,615,000
May 11, 202218.0618.6117.0017.0717.071,623,900
May 10, 202218.5519.3917.5918.3618.361,722,300
May 09, 202220.2320.4817.0817.6717.672,775,200
May 06, 202222.3722.6120.5120.5920.591,824,400
May 05, 202223.0624.1922.6323.0023.002,869,100
May 04, 202222.7022.9121.4222.8422.841,051,000
May 03, 202222.4122.9621.5922.5822.58760,400
May 02, 202221.9822.4821.5522.4522.45888,900
Apr 29, 202222.1922.7121.8521.9721.97738,200
Apr 28, 202222.7322.8121.7322.3422.34837,500
Apr 27, 202222.5623.1022.2722.4622.46731,400
Apr 26, 202223.5123.8122.2022.2222.221,413,400
Apr 25, 202222.6423.6022.5823.5623.561,065,800
Apr 22, 202223.5223.8822.7122.8122.81842,300
Apr 21, 202225.2625.4823.6123.6323.631,686,700
Apr 20, 202225.3325.4224.7625.0325.03557,900
Apr 19, 202224.9125.4822.9225.0625.06691,200
Apr 18, 202225.7025.7024.7624.8524.85675,900
Apr 14, 202225.7226.0025.3025.6525.65793,500
Apr 13, 202224.7225.8924.4125.7125.71823,100
Apr 12, 202224.4024.9924.0624.6524.651,030,700
Apr 11, 202224.3924.5923.8223.9523.95692,100
Apr 08, 202224.3425.2124.2724.7324.73681,600
Apr 07, 202224.2824.8823.7624.6424.641,331,100
Apr 06, 202223.6124.8223.6124.4024.40545,000
Apr 05, 202224.8625.2524.2924.4424.441,415,000
Apr 04, 202224.5925.3924.5624.8724.87912,500
Apr 01, 202223.6724.5723.4824.4724.471,359,400
Mar 31, 202223.0023.7222.8923.5023.50915,400
Mar 30, 202223.0923.5622.5822.9222.921,216,300
Mar 29, 202222.1323.4822.1323.1923.191,339,700
Mar 28, 202221.9522.2321.1921.7921.79580,600
Mar 25, 202222.8222.8821.9022.0322.03545,900
Mar 24, 202222.9423.0922.5822.8222.82630,000
Mar 23, 202223.1523.6422.6122.7322.73840,200
Mar 22, 202223.3023.6522.9523.5123.51639,200
Mar 21, 202223.9924.2922.8223.1523.15579,500
Mar 18, 202223.2524.2523.2124.2124.211,303,200
Mar 17, 202222.4123.2321.7523.1223.12634,300
Mar 16, 202222.0522.6021.5222.6022.60832,800
Mar 15, 202221.3721.9521.2321.7921.79467,700
Mar 14, 202222.3822.3920.8421.2021.20930,400
Mar 11, 202223.7523.7522.0922.1422.14627,800
Mar 10, 202223.6924.0922.9823.5923.59751,400
Mar 09, 202223.4624.2323.3224.1524.151,107,800
Mar 08, 202223.1724.1822.7223.0923.091,311,100
Mar 07, 202223.0223.8422.6123.1623.16875,800
Mar 04, 202222.8523.5222.7022.9422.94641,900
Mar 03, 202223.6924.0022.7823.1023.10925,400
Mar 02, 202223.9924.2523.3723.7723.77640,200
Mar 01, 202223.7924.4523.5123.9923.99970,000
Feb 28, 202222.9824.0421.9223.9023.90970,900
Feb 25, 202223.3623.5422.3823.3923.39779,600
Feb 24, 202221.2923.3121.2023.2523.251,007,200
Feb 23, 202222.6422.9021.9221.9821.98747,700
Feb 22, 202222.3923.0022.1322.4322.43689,300
Feb 18, 202223.1824.1722.5122.7622.761,100,400
Feb 17, 202224.6925.2623.3723.5223.522,143,900
Feb 16, 202224.2024.4223.6924.0024.00944,900
Feb 15, 202223.2824.4023.2824.2924.29723,600
Feb 14, 202223.5123.7822.9123.0023.00930,700
Feb 11, 202223.5123.8623.0023.3423.34695,700
Feb 10, 202223.1424.3723.0023.4523.451,049,500
Feb 09, 202223.1123.8622.9223.7223.721,430,700
Feb 08, 202222.5622.8722.0422.8222.82558,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...