NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

26.49-0.41 (-1.52%)

At close: 4:00PM EDT

26.49 0.00 (0.00%)
After hours: 04:02PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Aug. 30, 2021	26.96	27.77	26.63	27.65	27.65	677,400
Aug. 27, 2021	25.72	27.06	25.56	26.88	26.88	770,400
Aug. 26, 2021	26.18	26.48	25.75	25.81	25.81	617,900
Aug. 25, 2021	25.53	26.26	25.36	26.19	26.19	434,400
Aug. 24, 2021	25.39	25.55	24.84	25.49	25.49	599,300
Aug. 23, 2021	24.12	25.38	23.94	25.31	25.31	780,700
Aug. 20, 2021	22.25	23.74	22.00	23.57	23.57	753,000
Aug. 19, 2021	22.72	23.11	22.41	22.46	22.46	527,600
Aug. 18, 2021	23.48	23.53	22.77	22.81	22.81	476,100
Aug. 17, 2021	22.56	23.35	22.36	23.32	23.32	483,400
Aug. 16, 2021	23.50	23.64	22.85	22.89	22.89	685,100
Aug. 13, 2021	24.03	24.26	23.49	23.56	23.56	403,700
Aug. 12, 2021	24.45	24.53	23.46	23.92	23.92	721,800
Aug. 11, 2021	24.30	24.75	24.14	24.36	24.36	436,800
Aug. 10, 2021	24.57	24.86	23.96	24.19	24.19	499,300
Aug. 09, 2021	25.56	25.90	24.57	24.60	24.60	878,700
Aug. 06, 2021	25.42	26.08	24.94	25.60	25.60	830,000
Aug. 05, 2021	24.91	25.31	24.46	25.31	25.31	957,600
Aug. 04, 2021	24.01	25.14	23.56	24.77	24.77	1,392,600
Aug. 03, 2021	23.16	24.23	23.16	24.04	24.04	509,800
Aug. 02, 2021	24.84	25.17	24.04	24.13	24.13	618,900
Jul. 30, 2021	24.36	24.84	24.28	24.60	24.60	759,800
Jul. 29, 2021	25.24	25.39	24.46	24.54	24.54	636,100
Jul. 28, 2021	23.97	25.24	23.64	25.09	25.09	1,008,800
Jul. 27, 2021	23.60	24.02	23.28	23.81	23.81	556,000
Jul. 26, 2021	24.19	24.47	23.69	23.90	23.90	460,800
Jul. 23, 2021	25.25	25.25	24.10	24.24	24.24	1,163,600
Jul. 22, 2021	25.78	26.05	24.93	25.02	25.02	1,439,500
Jul. 21, 2021	26.46	26.46	25.84	26.02	26.02	803,100
Jul. 20, 2021	25.60	26.78	25.54	26.48	26.48	1,062,100
Jul. 19, 2021	26.12	26.46	25.52	25.70	25.70	602,600
Jul. 16, 2021	27.81	27.90	26.53	26.66	26.66	985,100
Jul. 15, 2021	27.30	27.67	26.98	27.49	27.49	465,600
Jul. 14, 2021	28.57	28.67	27.16	27.39	27.39	828,500
Jul. 13, 2021	28.16	28.93	27.81	28.51	28.51	438,900
Jul. 12, 2021	28.46	28.69	27.82	28.25	28.25	454,800
Jul. 09, 2021	27.93	28.44	27.30	28.40	28.40	314,500
Jul. 08, 2021	26.96	28.27	26.60	27.89	27.89	434,000
Jul. 07, 2021	27.94	28.45	26.96	27.86	27.86	736,400
Jul. 06, 2021	28.46	28.57	27.85	28.06	28.06	444,500
Jul. 02, 2021	29.33	29.50	28.45	28.50	28.50	385,200
Jul. 01, 2021	28.61	29.50	28.50	29.47	29.47	574,500
Jun. 30, 2021	29.25	29.32	28.43	28.46	28.46	514,300
Jun. 29, 2021	29.85	29.88	29.30	29.37	29.37	556,200
Jun. 28, 2021	29.19	29.93	29.08	29.70	29.70	924,100
Jun. 25, 2021	27.66	28.99	27.56	28.94	28.94	1,128,100
Jun. 24, 2021	28.03	28.49	27.46	27.64	27.64	576,500
Jun. 23, 2021	27.43	27.95	27.07	27.84	27.84	1,113,500
Jun. 22, 2021	28.55	28.60	27.50	27.62	27.62	1,142,500
Jun. 21, 2021	29.17	29.18	28.17	28.77	28.77	1,131,300
Jun. 18, 2021	28.78	29.16	28.28	29.10	29.10	1,501,800
Jun. 17, 2021	28.74	29.48	28.54	29.23	29.23	945,700
Jun. 16, 2021	29.31	29.59	28.32	29.00	29.00	1,101,500
Jun. 15, 2021	29.89	29.89	28.88	29.31	29.31	706,900
Jun. 14, 2021	30.28	30.74	29.53	29.97	29.97	1,394,600
Jun. 11, 2021	29.27	30.15	28.83	30.06	30.06	1,169,900
Jun. 10, 2021	27.62	29.19	27.36	29.07	29.07	1,419,000
Jun. 09, 2021	27.07	27.91	27.07	27.58	27.58	691,100
Jun. 08, 2021	27.16	27.40	26.48	26.93	26.93	962,600
Jun. 07, 2021	25.37	27.31	25.37	26.97	26.97	1,063,400
Jun. 04, 2021	25.18	25.73	24.76	25.33	25.33	541,000
Jun. 03, 2021	25.24	25.73	24.56	25.17	25.17	727,300
Jun. 02, 2021	25.12	25.54	24.67	25.49	25.49	915,200
Jun. 01, 2021	25.00	25.57	24.51	25.17	25.17	1,052,500
May 28, 2021	24.27	24.84	24.27	24.60	24.60	945,100
May 27, 2021	24.65	24.89	24.02	24.17	24.17	1,686,000
May 26, 2021	24.36	24.86	23.95	24.46	24.46	1,303,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,928.10+108.16(+0.52%)

S&P 5004,471.37+33.11(+0.75%)

DOW35,294.76+382.20(+1.09%)

CAD/USD0.8086+0.0001(+0.01%)

CRUDE OIL82.66+1.35(+1.66%)

BTC-CAD75,507.52-1,926.01(-2.49%)

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

Insmed Incorporated (INSM)

S&P/TSX
20,928.10
+108.16(+0.52%)

S&P 500
4,471.37
+33.11(+0.75%)

DOW
35,294.76
+382.20(+1.09%)

CAD/USD
0.8086
+0.0001(+0.01%)

CRUDE OIL
82.66
+1.35(+1.66%)

BTC-CAD
75,507.52
-1,926.01(-2.49%)