STOCKS END HIGHER AS INVESTORS LOOK PAST DISAPPOINTING GDP, JOBS DATA

Robinhood shares sink on first trading day in New York, falling below US$38 IPO price

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

24.54-0.55 (-2.19%)

At close: 4:00PM EDT

24.54 0.00 (0.00%)
After hours: 04:09PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 29, 2021	25.24	25.39	24.46	24.54	24.54	631,063
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
May 25, 2021	25.48	25.60	24.29	24.29	24.29	1,304,600
May 24, 2021	25.90	26.16	25.22	25.36	25.36	673,800
May 21, 2021	26.59	26.59	25.64	25.85	25.85	785,900
May 20, 2021	25.74	26.64	25.40	26.27	26.27	905,800
May 19, 2021	25.40	25.93	25.11	25.74	25.74	898,900
May 18, 2021	26.11	26.89	25.74	26.05	26.05	1,788,400
May 17, 2021	26.11	26.38	25.54	26.04	26.04	1,438,600
May 14, 2021	25.52	26.60	25.29	26.23	26.23	1,569,300
May 13, 2021	26.54	26.57	24.91	25.48	25.48	2,215,700
May 12, 2021	26.84	27.97	26.40	26.46	26.46	3,289,800
May 11, 2021	25.07	27.52	25.00	26.96	26.96	9,437,600
May 10, 2021	28.22	28.50	24.89	25.99	25.99	7,268,800
May 07, 2021	32.99	32.99	31.58	32.58	32.58	672,500
May 06, 2021	30.00	32.62	29.12	32.50	32.50	1,313,300
May 05, 2021	31.85	31.85	30.33	30.52	30.52	916,300
May 04, 2021	32.55	32.77	31.05	31.30	31.30	944,800
May 03, 2021	34.14	34.72	32.91	32.94	32.94	628,800
Apr. 30, 2021	34.36	35.03	33.71	33.73	33.73	587,700
Apr. 29, 2021	35.88	35.88	34.18	34.90	34.90	459,700
Apr. 28, 2021	35.73	35.97	35.27	35.73	35.73	644,800
Apr. 27, 2021	36.30	36.97	35.66	35.99	35.99	623,000
Apr. 26, 2021	35.50	36.06	34.33	36.01	36.01	733,300
Apr. 23, 2021	35.10	35.35	34.34	35.00	35.00	688,700
Apr. 22, 2021	33.95	35.75	32.92	35.02	35.02	1,126,900
Apr. 21, 2021	32.23	33.84	31.64	33.79	33.79	521,800
Apr. 20, 2021	31.95	32.43	31.39	32.30	32.30	473,800
Apr. 19, 2021	32.92	33.21	31.91	32.25	32.25	346,900
Apr. 16, 2021	33.89	33.89	32.39	33.07	33.07	584,400
Apr. 15, 2021	33.32	33.86	32.82	33.62	33.62	715,100
Apr. 14, 2021	32.18	33.40	32.01	33.02	33.02	904,600
Apr. 13, 2021	30.98	31.81	30.82	31.68	31.68	544,700
Apr. 12, 2021	31.52	31.72	30.55	30.82	30.82	948,600
Apr. 09, 2021	32.09	32.56	31.32	31.70	31.70	866,000
Apr. 08, 2021	33.62	34.08	32.13	32.32	32.32	1,087,100
Apr. 07, 2021	34.22	34.66	33.13	33.35	33.35	1,051,600
Apr. 06, 2021	35.29	35.56	34.07	34.13	34.13	593,300
Apr. 05, 2021	36.02	36.02	34.95	35.39	35.39	720,200
Apr. 01, 2021	34.50	36.02	33.87	35.44	35.44	684,300
Mar. 31, 2021	32.35	34.39	32.20	34.06	34.06	932,600
Mar. 30, 2021	32.47	33.20	31.69	32.28	32.28	1,096,500
Mar. 29, 2021	34.22	34.74	32.26	32.54	32.54	885,900
Mar. 26, 2021	34.92	35.48	33.45	34.65	34.65	544,300
Mar. 25, 2021	33.43	34.56	32.88	34.47	34.47	556,400
Mar. 24, 2021	35.94	35.94	33.91	33.98	33.98	891,500
Mar. 23, 2021	36.97	37.36	35.18	35.19	35.19	871,700
Mar. 22, 2021	37.42	38.41	37.05	37.59	37.59	527,700
Mar. 19, 2021	36.25	37.86	36.25	37.52	37.52	2,158,800
Mar. 18, 2021	36.90	38.30	35.89	36.43	36.43	1,003,200
Mar. 17, 2021	35.16	37.51	34.77	37.49	37.49	1,136,400
Mar. 16, 2021	36.42	37.27	35.09	35.53	35.53	1,021,000
Mar. 15, 2021	38.71	39.21	35.90	36.62	36.62	2,746,700
Mar. 12, 2021	39.94	40.26	39.01	39.11	39.11	3,318,200
Mar. 11, 2021	38.90	40.34	38.43	40.25	40.25	1,422,200
Mar. 10, 2021	40.46	40.56	38.24	38.56	38.56	1,050,100
Mar. 09, 2021	38.80	41.77	38.80	39.89	39.89	961,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,311.78+81.38(+0.40%)

S&P 5004,419.15+18.51(+0.42%)

DOW35,084.53+153.60(+0.44%)

CAD/USD0.8035+0.0050(+0.63%)

CRUDE OIL73.40+1.01(+1.40%)

BTC-CAD49,480.61-746.73(-1.49%)

STOCKS END HIGHER AS INVESTORS LOOK PAST DISAPPOINTING GDP, JOBS DATA

Insmed Incorporated (INSM)

S&P/TSX
20,311.78
+81.38(+0.40%)

S&P 500
4,419.15
+18.51(+0.42%)

DOW
35,084.53
+153.60(+0.44%)

CAD/USD
0.8035
+0.0050(+0.63%)

CRUDE OIL
73.40
+1.01(+1.40%)

BTC-CAD
49,480.61
-746.73(-1.49%)