$27.10 +0.36 (%) Insmed Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INSM historical data

Date Open High Low Close Volume
7/31/201526.6927.5226.3027.10445,837
7/30/201526.8526.9926.2526.74254,668
7/29/201526.8027.1726.4126.86366,071
7/28/201525.7927.1825.3827.02508,878
7/27/201526.2126.3024.8725.66450,730
7/24/201526.0126.7125.9326.16335,508
7/23/201526.6527.0026.1526.22206,121
7/22/201525.7226.7625.5126.58230,776
7/21/201526.7126.7125.3726.00264,388
7/20/201526.4426.7725.9426.63253,930
7/17/201525.7526.5625.3826.41450,415
7/16/201525.5425.8225.1725.75296,567
7/15/201525.1526.1125.0225.28360,962
7/14/201524.6325.1524.5425.15416,414
7/13/201524.1824.8924.0724.57289,397
7/10/201524.2524.2523.7823.89274,618
7/9/201523.8124.1023.2423.83310,642
7/8/201524.2024.3023.3523.45344,621
7/7/201524.4724.6623.8624.43225,465
7/6/201523.7824.8123.7124.35213,121
7/2/201523.8824.0923.4224.03175,769
7/1/201524.9625.3023.4323.88525,144
6/30/201523.8024.4623.5124.42554,343
6/29/201524.3224.5823.4023.45426,176
6/26/201524.7025.0024.0724.59954,423
6/25/201524.4424.9424.0424.60459,470
6/24/201524.5624.6424.2624.35318,092
6/23/201525.3325.3324.1524.56509,926
6/22/201524.8225.3924.6525.07602,876
6/19/201524.4524.9224.2424.66618,228
6/18/201523.9724.8323.9524.40718,620
6/17/201523.3423.8623.2023.78181,046
6/16/201522.8923.6022.8923.17199,077
6/15/201523.0123.1822.6523.02368,943
6/12/201523.3923.5222.9023.16403,209
6/11/201523.5023.5023.1823.40267,591
6/10/201523.1823.7122.7023.51362,273
6/9/201523.1123.5022.3623.22412,293
6/8/201524.1124.1723.2423.50352,890
6/5/201523.4724.4522.9924.08610,198
6/4/201523.0123.5222.9323.45323,336
6/3/201522.5123.2021.9723.16282,777
6/2/201522.2022.7421.8122.36251,291
6/1/201522.2722.7821.9122.50474,519
5/29/201522.0222.3221.5721.94304,609
5/28/201522.2322.3821.7421.96165,343
5/27/201522.0822.4421.9922.35214,741
5/26/201522.3722.7821.8522.12207,325
5/22/201522.8023.0722.4422.61165,377
5/21/201523.2123.3922.4822.76159,603
5/20/201523.1423.3422.6423.14271,665
5/19/201523.4423.4722.8622.93263,802
5/18/201522.8223.4822.6623.41250,179
5/15/201522.7822.9922.1622.85177,964
5/14/201522.4223.2021.9122.84367,289
5/13/201522.5022.8221.9022.29252,409
5/12/201521.9522.4021.6222.32694,989
5/11/201522.7222.9422.1222.14669,911
5/8/201522.0922.4621.6322.28385,349
5/7/201520.7921.8520.0721.70401,351
5/6/201521.2821.3820.5921.10356,149
5/5/201520.9621.1820.2121.02620,277
5/4/201521.2921.8720.9221.09302,849
5/1/201520.2521.2420.0021.20721,991
4/30/201520.7521.1319.8720.042,355,157
4/29/201521.2021.7620.5221.01528,130
4/28/201521.9322.2620.7521.03880,618
4/27/201523.2423.5421.7721.95620,919
4/24/201523.6724.0023.1923.25517,977
4/23/201523.1523.6522.8323.46301,135
4/22/201523.3223.6522.8423.12249,435
4/21/201523.0023.7022.8623.22392,318
4/20/201522.7523.1022.2023.08320,714
4/17/201522.4522.8022.1522.63368,263
4/16/201522.4222.9622.3422.74235,584
4/15/201522.3822.9322.0722.42248,008
4/14/201521.9522.2621.5722.21392,238
4/13/201522.1422.6921.8121.96423,172
4/10/201522.1822.5421.9322.02719,094
4/9/201522.5322.5621.6121.96400,815
4/8/201521.8822.8021.6022.47494,837
4/7/201521.5422.7421.5421.84804,532
4/6/201520.7421.6120.7421.53531,211
4/2/201520.9821.0620.4420.84353,536
4/1/201520.7520.9520.4020.92829,269
3/31/201520.7921.0920.5520.803,850,527
3/30/201520.7621.3220.3921.09629,705
3/27/201519.4820.7419.4820.50528,779
3/26/201519.7520.0018.5119.471,053,415
3/25/201521.3821.4019.8620.00725,627
3/24/201521.1721.9121.1021.26402,468
3/23/201521.6421.7920.9021.11362,161
3/20/201522.0022.5921.2321.801,240,167
3/19/201521.5422.3521.3522.00660,725
3/18/201521.4721.9921.2221.53477,415
3/17/201521.2221.6521.0921.43353,327
3/16/201520.8321.5520.8121.21401,354
3/13/201520.3421.5020.3421.40478,766
3/12/201520.3220.5020.0120.44348,140
3/11/201520.1420.5119.8820.26410,725
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!