Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202125.2425.3924.4624.5424.54631,063
Jul. 28, 202123.9725.2423.6425.0925.091,008,800
Jul. 27, 202123.6024.0223.2823.8123.81556,000
Jul. 26, 202124.1924.4723.6923.9023.90460,800
Jul. 23, 202125.2525.2524.1024.2424.241,163,600
Jul. 22, 202125.7826.0524.9325.0225.021,439,500
Jul. 21, 202126.4626.4625.8426.0226.02803,100
Jul. 20, 202125.6026.7825.5426.4826.481,062,100
Jul. 19, 202126.1226.4625.5225.7025.70602,600
Jul. 16, 202127.8127.9026.5326.6626.66985,100
Jul. 15, 202127.3027.6726.9827.4927.49465,600
Jul. 14, 202128.5728.6727.1627.3927.39828,500
Jul. 13, 202128.1628.9327.8128.5128.51438,900
Jul. 12, 202128.4628.6927.8228.2528.25454,800
Jul. 09, 202127.9328.4427.3028.4028.40314,500
Jul. 08, 202126.9628.2726.6027.8927.89434,000
Jul. 07, 202127.9428.4526.9627.8627.86736,400
Jul. 06, 202128.4628.5727.8528.0628.06444,500
Jul. 02, 202129.3329.5028.4528.5028.50385,200
Jul. 01, 202128.6129.5028.5029.4729.47574,500
Jun. 30, 202129.2529.3228.4328.4628.46514,300
Jun. 29, 202129.8529.8829.3029.3729.37556,200
Jun. 28, 202129.1929.9329.0829.7029.70924,100
Jun. 25, 202127.6628.9927.5628.9428.941,128,100
Jun. 24, 202128.0328.4927.4627.6427.64576,500
Jun. 23, 202127.4327.9527.0727.8427.841,113,500
Jun. 22, 202128.5528.6027.5027.6227.621,142,500
Jun. 21, 202129.1729.1828.1728.7728.771,131,300
Jun. 18, 202128.7829.1628.2829.1029.101,501,800
Jun. 17, 202128.7429.4828.5429.2329.23945,700
Jun. 16, 202129.3129.5928.3229.0029.001,101,500
Jun. 15, 202129.8929.8928.8829.3129.31706,900
Jun. 14, 202130.2830.7429.5329.9729.971,394,600
Jun. 11, 202129.2730.1528.8330.0630.061,169,900
Jun. 10, 202127.6229.1927.3629.0729.071,419,000
Jun. 09, 202127.0727.9127.0727.5827.58691,100
Jun. 08, 202127.1627.4026.4826.9326.93962,600
Jun. 07, 202125.3727.3125.3726.9726.971,063,400
Jun. 04, 202125.1825.7324.7625.3325.33541,000
Jun. 03, 202125.2425.7324.5625.1725.17727,300
Jun. 02, 202125.1225.5424.6725.4925.49915,200
Jun. 01, 202125.0025.5724.5125.1725.171,052,500
May 28, 202124.2724.8424.2724.6024.60945,100
May 27, 202124.6524.8924.0224.1724.171,686,000
May 26, 202124.3624.8623.9524.4624.461,303,300
May 25, 202125.4825.6024.2924.2924.291,304,600
May 24, 202125.9026.1625.2225.3625.36673,800
May 21, 202126.5926.5925.6425.8525.85785,900
May 20, 202125.7426.6425.4026.2726.27905,800
May 19, 202125.4025.9325.1125.7425.74898,900
May 18, 202126.1126.8925.7426.0526.051,788,400
May 17, 202126.1126.3825.5426.0426.041,438,600
May 14, 202125.5226.6025.2926.2326.231,569,300
May 13, 202126.5426.5724.9125.4825.482,215,700
May 12, 202126.8427.9726.4026.4626.463,289,800
May 11, 202125.0727.5225.0026.9626.969,437,600
May 10, 202128.2228.5024.8925.9925.997,268,800
May 07, 202132.9932.9931.5832.5832.58672,500
May 06, 202130.0032.6229.1232.5032.501,313,300
May 05, 202131.8531.8530.3330.5230.52916,300
May 04, 202132.5532.7731.0531.3031.30944,800
May 03, 202134.1434.7232.9132.9432.94628,800
Apr. 30, 202134.3635.0333.7133.7333.73587,700
Apr. 29, 202135.8835.8834.1834.9034.90459,700
Apr. 28, 202135.7335.9735.2735.7335.73644,800
Apr. 27, 202136.3036.9735.6635.9935.99623,000
Apr. 26, 202135.5036.0634.3336.0136.01733,300
Apr. 23, 202135.1035.3534.3435.0035.00688,700
Apr. 22, 202133.9535.7532.9235.0235.021,126,900
Apr. 21, 202132.2333.8431.6433.7933.79521,800
Apr. 20, 202131.9532.4331.3932.3032.30473,800
Apr. 19, 202132.9233.2131.9132.2532.25346,900
Apr. 16, 202133.8933.8932.3933.0733.07584,400
Apr. 15, 202133.3233.8632.8233.6233.62715,100
Apr. 14, 202132.1833.4032.0133.0233.02904,600
Apr. 13, 202130.9831.8130.8231.6831.68544,700
Apr. 12, 202131.5231.7230.5530.8230.82948,600
Apr. 09, 202132.0932.5631.3231.7031.70866,000
Apr. 08, 202133.6234.0832.1332.3232.321,087,100
Apr. 07, 202134.2234.6633.1333.3533.351,051,600
Apr. 06, 202135.2935.5634.0734.1334.13593,300
Apr. 05, 202136.0236.0234.9535.3935.39720,200
Apr. 01, 202134.5036.0233.8735.4435.44684,300
Mar. 31, 202132.3534.3932.2034.0634.06932,600
Mar. 30, 202132.4733.2031.6932.2832.281,096,500
Mar. 29, 202134.2234.7432.2632.5432.54885,900
Mar. 26, 202134.9235.4833.4534.6534.65544,300
Mar. 25, 202133.4334.5632.8834.4734.47556,400
Mar. 24, 202135.9435.9433.9133.9833.98891,500
Mar. 23, 202136.9737.3635.1835.1935.19871,700
Mar. 22, 202137.4238.4137.0537.5937.59527,700
Mar. 19, 202136.2537.8636.2537.5237.522,158,800
Mar. 18, 202136.9038.3035.8936.4336.431,003,200
Mar. 17, 202135.1637.5134.7737.4937.491,136,400
Mar. 16, 202136.4237.2735.0935.5335.531,021,000
Mar. 15, 202138.7139.2135.9036.6236.622,746,700
Mar. 12, 202139.9440.2639.0139.1139.113,318,200
Mar. 11, 202138.9040.3438.4340.2540.251,422,200
Mar. 10, 202140.4640.5638.2438.5638.561,050,100
Mar. 09, 202138.8041.7738.8039.8939.89961,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...