Insmed Inc $13.55

down -0.27


29/8/2014 11:50 AM  |  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
8/28/201413.8714.1013.6413.82700,417
8/27/201414.0614.2213.7213.94767,905
8/26/201413.6114.1613.4414.04831,861
8/25/201413.3013.6113.3013.46745,371
8/22/201413.1613.4713.1113.15713,923
8/21/201413.5313.5513.0613.16430,079
8/20/201413.6213.6813.4213.45709,159
8/19/201413.4113.8213.3513.73726,264
8/18/201413.3113.6413.3113.50598,946
8/15/201413.7413.9613.0013.18915,696
8/14/201413.0013.6213.0013.48601,053
8/13/201412.1513.1512.0113.093,686,972
8/12/201411.3012.4711.2511.811,562,840
8/11/201412.0112.1011.3611.81685,925
8/8/201411.5812.3511.5511.82721,632
8/7/201412.1212.3011.6011.65614,494
8/6/201412.5712.7112.0412.13805,106
8/5/201412.6313.0312.1812.84712,876
8/4/201412.6813.5212.5312.664,884,737
8/1/201417.0517.4116.6317.25353,350
7/31/201417.3117.6016.7417.09367,018
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
Trading Center