Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

25.77

-0.01

(-0.04%)

At close: 04:00PM EDT

25.77

0.00

(0.00%)

After hours:

04:29PM EDT

Time Period:

Sept 27, 2022 - Sept 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2023	25.94	26.75	25.76	25.77	25.77	1,999,600
Sept 25, 2023	25.96	26.28	25.46	25.78	25.78	1,297,200
Sept 22, 2023	26.49	26.52	25.75	26.17	26.17	841,700
Sept 21, 2023	25.67	26.42	25.40	26.34	26.34	998,700
Sept 20, 2023	26.39	26.44	25.43	25.52	25.52	878,600
Sept 19, 2023	26.53	26.61	25.97	26.31	26.31	1,129,800
Sept 18, 2023	26.62	26.80	26.04	26.55	26.55	1,106,900
Sept 15, 2023	26.64	26.79	26.15	26.61	26.61	2,853,200
Sept 14, 2023	26.42	26.68	26.18	26.67	26.67	1,301,600
Sept 13, 2023	26.99	26.99	26.12	26.30	26.30	1,871,000
Sept 12, 2023	26.44	27.59	26.32	26.93	26.93	1,465,400
Sept 11, 2023	26.26	26.57	26.02	26.50	26.50	1,188,300
Sept 08, 2023	26.73	26.73	25.95	26.26	26.26	1,114,600
Sept 07, 2023	27.08	27.15	26.36	26.59	26.59	1,860,000
Sept 06, 2023	26.77	27.05	25.98	26.43	26.43	2,588,700
Sept 05, 2023	24.05	27.15	24.00	26.37	26.37	9,450,700
Sept 01, 2023	22.04	22.65	22.03	22.64	22.64	856,200
Aug 31, 2023	22.13	22.48	21.84	21.89	21.89	1,102,100
Aug 30, 2023	21.66	22.30	21.65	22.08	22.08	1,524,800
Aug 29, 2023	21.53	21.81	21.21	21.61	21.61	1,324,800
Aug 28, 2023	21.87	22.04	21.49	21.62	21.62	728,000
Aug 25, 2023	22.02	22.15	21.53	21.84	21.84	647,300
Aug 24, 2023	22.12	22.43	21.86	21.93	21.93	858,800
Aug 23, 2023	21.55	22.19	21.51	22.09	22.09	1,611,600
Aug 22, 2023	21.97	22.11	21.64	21.65	21.65	572,100
Aug 21, 2023	21.61	22.44	21.21	22.00	22.00	1,334,400
Aug 18, 2023	21.78	22.25	21.68	21.73	21.73	1,002,100
Aug 17, 2023	22.61	22.74	21.69	21.97	21.97	808,700
Aug 16, 2023	22.42	22.98	22.23	22.53	22.53	923,300
Aug 15, 2023	22.30	22.64	22.11	22.51	22.51	795,100
Aug 14, 2023	22.24	22.53	21.73	22.30	22.30	902,300
Aug 11, 2023	22.71	22.98	22.30	22.43	22.43	1,067,300
Aug 10, 2023	21.52	22.99	21.52	22.72	22.72	1,402,000
Aug 09, 2023	22.03	22.27	21.38	21.52	21.52	2,258,100
Aug 08, 2023	21.96	22.34	21.69	22.05	22.05	1,638,100
Aug 07, 2023	22.01	22.17	21.65	21.87	21.87	1,797,100
Aug 04, 2023	22.15	22.64	21.98	21.99	21.99	1,582,400
Aug 03, 2023	20.99	22.66	20.94	22.15	22.15	2,218,500
Aug 02, 2023	22.04	22.04	21.46	21.77	21.77	1,056,900
Aug 01, 2023	22.03	22.20	21.62	22.13	22.13	1,269,500
Jul 31, 2023	21.39	22.22	21.30	22.09	22.09	1,245,100
Jul 28, 2023	20.50	21.40	20.48	21.35	21.35	1,696,800
Jul 27, 2023	20.50	20.72	20.34	20.40	20.40	2,152,800
Jul 26, 2023	21.04	21.21	20.28	20.36	20.36	1,042,300
Jul 25, 2023	20.38	20.47	20.16	20.22	20.22	637,700
Jul 24, 2023	21.09	21.23	20.34	20.46	20.46	913,500
Jul 21, 2023	21.40	21.91	21.07	21.08	21.08	1,099,700
Jul 20, 2023	21.11	21.37	20.97	21.29	21.29	666,300
Jul 19, 2023	21.11	21.22	20.81	21.11	21.11	634,000
Jul 18, 2023	20.73	21.20	20.68	20.92	20.92	718,000
Jul 17, 2023	20.70	21.19	20.58	20.70	20.70	661,900
Jul 14, 2023	21.06	21.10	20.50	20.60	20.60	846,400
Jul 13, 2023	20.59	21.08	20.29	20.97	20.97	1,370,800
Jul 12, 2023	20.30	20.58	20.01	20.31	20.31	1,082,100
Jul 11, 2023	20.29	20.32	19.97	20.02	20.02	732,000
Jul 10, 2023	19.80	20.52	19.74	20.40	20.40	849,000
Jul 07, 2023	20.24	20.40	19.84	19.86	19.86	665,800
Jul 06, 2023	20.41	20.44	19.96	20.23	20.23	814,100
Jul 05, 2023	20.89	21.28	20.53	20.65	20.65	1,301,200
Jul 03, 2023	20.97	21.14	20.60	20.75	20.75	504,700
Jun 30, 2023	20.51	21.21	20.32	21.10	21.10	861,100
Jun 29, 2023	20.15	20.45	19.92	20.32	20.32	912,600
Jun 28, 2023	19.99	20.18	19.77	20.15	20.15	689,700
Jun 27, 2023	19.99	20.20	19.68	19.97	19.97	673,100
Jun 26, 2023	19.85	20.08	19.68	19.91	19.91	831,000
Jun 23, 2023	20.19	20.25	19.79	19.96	19.96	1,195,200
Jun 22, 2023	20.71	20.83	20.25	20.34	20.34	797,800
Jun 21, 2023	20.18	20.71	19.76	20.69	20.69	1,145,000
Jun 20, 2023	19.91	20.40	19.71	20.21	20.21	1,097,100
Jun 16, 2023	20.51	20.51	19.64	20.00	20.00	1,670,900
Jun 15, 2023	19.28	20.02	19.01	20.01	20.01	852,300
Jun 14, 2023	19.43	19.56	18.77	19.29	19.29	1,157,600
Jun 13, 2023	19.46	19.68	19.22	19.42	19.42	825,500
Jun 12, 2023	19.94	20.09	19.29	19.50	19.50	800,300
Jun 09, 2023	20.11	20.11	19.64	19.80	19.80	526,800
Jun 08, 2023	19.72	20.10	19.47	20.03	20.03	870,300
Jun 07, 2023	19.46	19.93	19.21	19.78	19.78	844,200
Jun 06, 2023	19.43	19.80	19.23	19.46	19.46	641,300
Jun 05, 2023	19.37	19.79	19.26	19.47	19.47	1,057,000
Jun 02, 2023	19.49	19.74	19.23	19.54	19.54	680,100
Jun 01, 2023	19.19	19.69	18.80	19.24	19.24	2,042,000
May 31, 2023	18.77	19.20	18.63	19.03	19.03	766,300
May 30, 2023	18.65	18.95	18.31	18.69	18.69	915,300
May 26, 2023	18.70	19.01	18.59	18.79	18.79	572,800
May 25, 2023	19.18	19.25	18.69	18.70	18.70	939,100
May 24, 2023	18.99	19.36	18.67	19.29	19.29	931,000
May 23, 2023	20.38	20.51	19.12	19.16	19.16	783,900
May 22, 2023	19.54	20.36	19.53	20.31	20.31	2,291,400
May 19, 2023	19.05	19.50	18.71	19.46	19.46	822,500
May 18, 2023	18.73	19.24	18.34	18.82	18.82	1,420,500
May 17, 2023	18.48	18.62	18.09	18.56	18.56	961,400
May 16, 2023	18.85	18.92	18.21	18.38	18.38	919,100
May 15, 2023	18.84	19.42	18.84	19.27	19.27	778,300
May 12, 2023	18.95	19.21	18.52	18.73	18.73	596,200
May 11, 2023	19.02	19.08	18.68	18.95	18.95	678,100
May 10, 2023	19.19	19.48	18.83	19.17	19.17	789,700
May 09, 2023	18.76	19.20	18.58	18.93	18.93	945,600
May 08, 2023	19.56	19.59	18.76	18.90	18.90	889,900
May 05, 2023	19.70	20.00	19.13	19.40	19.40	1,373,500
May 04, 2023	19.58	20.26	19.40	19.56	19.56	1,232,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,556.15-244.46(-1.23%)

S&P 5004,273.53-63.91(-1.47%)

DOW33,618.88-388.00(-1.14%)

CAD/USD0.7390-0.0008(-0.11%)

CRUDE OIL91.92+1.53(+1.69%)

Bitcoin CAD36,114.52+600.81(+1.69%)

Insmed Incorporated (INSM)

S&P/TSX
19,556.15
-244.46(-1.23%)

S&P 500
4,273.53
-63.91(-1.47%)

DOW
33,618.88
-388.00(-1.14%)

CAD/USD
0.7390
-0.0008(-0.11%)

CRUDE OIL
91.92
+1.53(+1.69%)

Bitcoin CAD
36,114.52
+600.81(+1.69%)