$20.76 -0.04 (%) Insmed Inc - NASDAQ

Apr. 1, 2015 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INSM historical data

Date Open High Low Close Volume
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
3/10/201520.1320.6519.7820.06693,317
3/9/201520.2520.4919.8520.43520,400
3/6/201520.3321.1519.6920.16768,086
3/5/201519.5020.6019.3620.332,228,487
3/4/201518.2919.4118.0219.00754,154
3/3/201518.6418.9518.1118.42461,056
3/2/201518.8519.1418.5618.78651,799
2/27/201518.0418.8517.5318.54506,422
2/26/201517.7318.1917.1718.16345,343
2/25/201517.4517.8717.2117.78353,919
2/24/201517.4417.9416.9617.40333,287
2/23/201517.6017.9817.2717.39350,725
2/20/201517.6117.8417.3717.58251,708
2/19/201517.7917.9517.5617.61399,292
2/18/201517.4517.8517.3717.81318,434
2/17/201517.5117.8117.3317.47399,607
2/13/201516.7917.4616.7817.40387,886
2/12/201516.5016.9816.1516.71296,733
2/11/201516.0616.4915.8316.32384,777
2/10/201516.0516.2415.8016.12553,810
2/9/201515.5315.8315.3615.44279,463
2/6/201515.6916.0315.4915.60287,242
2/5/201515.3615.8015.1115.66454,001
2/4/201515.3615.4514.8115.23446,718
2/3/201515.4315.5915.0315.48404,795
2/2/201515.4816.3415.1015.41489,140
1/30/201515.9716.4315.3115.46450,299
1/29/201515.2615.9914.9915.96401,000
1/28/201516.0316.0615.0615.26342,038
1/27/201515.7416.2715.7015.91615,714
1/26/201514.9715.9914.8915.95607,732
1/23/201514.6015.0014.4014.89281,294
1/22/201514.3614.7113.9714.59535,832
1/21/201514.7414.8614.2514.30305,684
1/20/201514.9015.0014.2314.84373,474
1/16/201514.0914.7714.0514.72398,211
1/15/201514.6214.8014.1214.16482,583
1/14/201514.0914.8413.9314.55356,768
1/13/201514.0014.8714.0014.21652,353
1/12/201515.6615.6614.4114.60521,133
1/9/201516.1016.1015.4115.55409,274
1/8/201516.1516.4415.9316.07660,305
1/7/201515.4516.0015.4015.94449,044
1/6/201515.9016.1815.0115.35306,392
1/5/201515.8216.4315.6615.80387,828
1/2/201515.6616.0015.5315.96330,717
12/31/201415.3215.8215.3215.47481,670
12/30/201415.4615.7015.0815.28306,074
12/29/201415.3615.7115.2715.53480,882
12/26/201415.4215.9115.2415.37247,426
12/24/201415.2715.5015.1515.29210,350
12/23/201415.3416.2314.9315.14416,206
12/22/201416.3616.7915.6616.24434,225
12/19/201416.1516.5815.7116.422,143,674
12/18/201414.5616.1514.5316.05890,722
12/17/201413.7014.4713.6214.37892,077
12/16/201413.7314.1713.6513.70370,145
12/15/201414.2814.3813.6013.83641,009
12/12/201413.9614.4013.9214.13460,194
12/11/201414.5614.7814.1414.17364,521
12/10/201414.9714.9714.4614.49478,410
12/9/201414.7515.1914.4215.00548,928
12/8/201414.8315.3514.7614.92628,370
12/5/201414.6314.8614.4814.76443,087
12/4/201415.3815.5014.5614.60517,279
12/3/201414.8615.8914.8615.47898,014
12/2/201413.4114.9813.2314.94902,472
12/1/201414.0414.1413.3113.38534,661
11/28/201414.4014.8514.0814.11228,653
11/26/201414.2914.4913.9414.39382,589
11/25/201414.2114.2913.6514.24600,530
11/24/201413.6114.3613.5114.20416,992
11/21/201413.5313.7513.3213.52317,610
11/20/201412.8013.3012.7213.24283,211
11/19/201413.2413.3512.8212.84284,071
11/18/201412.9513.5212.6513.25384,168
11/17/201413.2113.4212.8012.93758,094
11/14/201413.7713.9813.1713.21592,966
11/13/201414.1814.6213.7313.75543,989
11/12/201414.0614.4213.5514.21472,977
11/11/201414.3414.3813.7314.13734,776
11/10/201414.1414.3413.9114.32321,698
11/7/201414.1214.3013.7414.13505,137
11/6/201414.2214.8513.6314.20875,391
11/5/201414.6114.6114.0914.18482,781
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center