Insmed Inc $17.25

up +0.16


1/8/2014 04:00 PM  |  NASDAQ : INSM  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INSM historical data

Date Open High Low Close Volume
8/1/201417.0517.4116.6317.25353,350
7/31/201417.3117.6016.7417.09362,644
7/30/201417.7418.0917.4817.51682,356
7/29/201417.1517.6217.0617.50477,748
7/28/201417.5017.6816.9417.10353,988
7/25/201417.5217.7217.2017.50341,008
7/24/201418.0818.4017.5517.61413,145
7/23/201417.7718.3717.5018.12757,263
7/22/201417.8318.1817.5917.70432,380
7/21/201417.6917.9017.2017.74320,363
7/18/201417.1718.0417.1717.82531,335
7/17/201417.6418.0017.1117.21528,038
7/16/201418.3718.5917.6817.79567,624
7/15/201419.0019.2517.9718.31554,701
7/14/201419.0719.2518.6618.95195,668
7/11/201418.8019.2318.7319.01237,362
7/10/201418.5519.1518.2818.83417,102
7/9/201419.0219.2018.5819.08287,999
7/8/201419.1719.2918.5618.99765,071
7/7/201420.0020.0619.2719.40533,846
7/3/201420.1520.1519.8220.01278,118
7/2/201419.9520.3319.9120.11353,057
7/1/201419.9720.3119.6820.04583,325
6/30/201419.4020.4919.2219.98669,755
6/27/201419.2019.5418.9719.511,175,364
6/26/201418.8519.6318.8219.32887,605
6/25/201418.5018.9018.3818.881,121,056
6/24/201418.5918.8418.3318.50692,859
6/23/201418.7019.1618.2918.521,092,454
6/20/201418.8519.0018.1018.742,446,989
6/19/201417.8719.5017.0918.805,225,200
6/18/201416.2417.9616.0517.7812,077,034
6/17/201412.7912.9112.4112.47350,700
6/16/201412.4012.8412.2812.76417,088
6/13/201412.6112.7512.1012.41545,352
6/12/201412.9412.9512.4512.55378,557
6/11/201412.8913.4912.7812.91315,759
6/10/201412.9113.1912.7513.00377,968
6/9/201412.7013.2912.7012.91553,382
6/6/201412.2712.7312.0312.67314,627
6/5/201412.1312.5612.0412.26488,506
6/4/201412.1812.4811.9812.10303,031
6/3/201412.4812.4811.8212.20743,304
6/2/201413.1313.2812.2912.58801,942
5/30/201413.3013.3413.0313.14494,057
5/29/201413.3513.4512.9913.26830,670
5/28/201413.2513.5213.0813.24761,692
5/27/201413.3013.5513.0513.22740,551
5/23/201413.6413.8113.0313.29804,616
5/22/201413.4814.1913.3013.611,042,991
5/21/201413.9614.0213.0713.471,008,627
5/20/201413.0915.2112.6513.972,605,883
5/19/201413.8614.1912.7213.09867,475
5/16/201414.2514.3613.4213.85537,195
5/15/201414.7815.3313.8514.17618,200
5/14/201415.1615.8014.7814.83457,444
5/13/201415.6115.9114.9215.26543,708
5/12/201414.4915.8514.4715.73809,208
5/9/201413.7514.5313.1914.46474,512
5/8/201413.7815.3213.6813.71927,791
5/7/201414.0014.0113.3913.75431,428
5/6/201414.8515.0913.8513.92493,353
5/5/201414.3915.0614.1014.99373,941
5/2/201414.2214.5913.9114.46426,243
5/1/201413.9414.4813.4714.16500,028
4/30/201413.7913.9913.4513.94512,858
4/29/201412.7513.9512.6413.79662,135
4/28/201413.4713.5612.2412.701,226,773
4/25/201413.9414.0013.3313.38409,182
4/24/201414.5514.7513.8714.07611,454
4/23/201413.9615.0713.5014.511,610,020
4/22/201414.4314.8413.9914.04704,311
4/21/201413.6014.6913.2214.451,438,267
4/17/201412.4913.5712.2513.411,547,901
4/16/201412.6513.2412.4812.53980,132
4/15/201413.5513.9211.9112.572,071,429
4/14/201414.6514.9513.2413.561,184,673
4/11/201415.4315.7114.5214.56958,889
4/10/201416.8016.8015.4715.60648,202
4/9/201416.5016.8516.4016.60368,791
4/8/201417.2617.4616.3016.41733,119
4/7/201417.3817.8316.8917.19978,511
4/4/201418.4718.5016.8117.391,244,454
4/3/201419.5319.7918.2118.391,071,016
4/2/201419.7520.0419.4619.64716,242
4/1/201419.0519.8418.8619.73816,490
3/31/201417.2319.4517.2219.042,061,978
3/28/201417.0517.7416.8817.13996,760
3/27/201415.7117.1015.6817.051,489,792
3/26/201416.0017.3815.5515.917,813,744
3/25/201418.6919.4617.8618.30795,551
3/24/201418.3718.6917.3318.59868,346
3/21/201418.7218.9617.9818.42991,356
3/20/201418.8318.9118.3218.58421,315
3/19/201419.4819.6018.8518.92269,216
3/18/201419.2919.7919.1519.50607,581
3/17/201419.3019.7819.1319.21521,363
3/14/201418.9119.4218.5019.18981,908
3/13/201417.8519.1317.4518.911,130,771
3/12/201417.0517.8716.9917.85521,330
Trading Center