INSMED $10.90

up +0.34


17/5/2013 04:17 PM  |  NASDAQ : INSM  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

INSM historical data

Date Open High Low Close Volume
5/17/2013 10.61 10.97 10.18 10.90 4403
5/16/2013 10.65 10.74 10.16 10.56 4276
5/15/2013 9.75 11.25 9.66 10.64 14023
5/14/2013 8.98 9.39 8.94 9.14 6157
5/13/2013 8.30 8.91 8.17 8.87 1936
5/10/2013 8.66 8.76 8.26 8.35 2066
5/9/2013 8.63 8.65 8.30 8.56 1915
5/8/2013 8.94 9.02 8.55 8.59 2068
5/7/2013 9.02 9.48 8.72 8.92 2789
5/6/2013 9.22 9.63 8.87 9.04 8053
5/3/2013 8.79 9.02 8.67 8.97 2697
5/2/2013 8.75 9.03 8.66 8.71 1442
5/1/2013 9.13 9.19 8.52 8.77 1971
4/30/2013 9.50 9.80 9.05 9.16 1797
4/29/2013 9.70 9.88 9.35 9.64 2085
4/26/2013 9.87 10.44 9.60 9.62 3301
4/25/2013 8.90 9.91 8.90 9.87 5297
4/24/2013 7.52 8.91 7.42 8.87 5989
4/23/2013 7.53 7.64 7.27 7.54 2970
4/22/2013 7.57 7.68 7.15 7.56 1696
4/19/2013 7.29 7.57 7.20 7.48 2207
4/18/2013 7.50 7.54 7.08 7.20 966
4/17/2013 7.57 7.57 7.21 7.45 433
4/16/2013 7.31 7.57 7.31 7.57 689
4/15/2013 7.55 7.55 7.18 7.32 1023
4/12/2013 7.32 7.82 7.32 7.55 3641
4/11/2013 7.22 7.39 7.12 7.35 815
4/10/2013 6.98 7.20 6.97 7.19 642
4/9/2013 7.15 7.20 6.95 6.98 514
4/8/2013 7.17 7.17 6.83 7.10 1231
4/5/2013 6.83 7.24 6.56 7.18 2161
4/4/2013 7.11 7.20 6.85 6.90 1488
4/3/2013 7.46 7.56 7.15 7.20 1417
4/2/2013 7.47 7.47 7.35 7.39 904
4/1/2013 7.52 7.74 7.27 7.45 1653
3/28/2013 7.43 7.57 7.43 7.49 3752
3/27/2013 7.41 7.64 7.28 7.33 1112
3/26/2013 7.43 7.60 7.41 7.48 861
3/25/2013 7.46 7.71 7.35 7.44 3098
3/22/2013 7.03 7.48 6.95 7.38 7902
3/21/2013 6.84 6.88 6.70 6.83 675
3/20/2013 6.92 7.17 6.81 6.90 2168
3/19/2013 6.91 6.97 6.69 6.93 1295
3/18/2013 6.57 7.08 6.57 6.90 2892
3/15/2013 6.76 6.76 6.43 6.57 796
3/14/2013 6.78 6.80 6.60 6.71 811
3/13/2013 6.94 7.07 6.61 6.75 1490
3/12/2013 6.55 6.85 6.44 6.82 1049
3/11/2013 6.54 7.06 6.39 6.54 4866
3/8/2013 6.23 6.43 6.20 6.26 533
3/7/2013 6.05 6.27 6.02 6.26 476
3/6/2013 6.03 6.14 5.93 6.09 367
3/5/2013 6.03 6.13 5.94 5.99 465
3/4/2013 6.04 6.19 5.98 6.04 431
3/1/2013 6.11 6.20 6.05 6.07 209
2/28/2013 6.04 6.19 5.97 6.16 895
2/27/2013 5.87 6.11 5.85 6.03 831
2/26/2013 6.20 6.22 5.89 5.91 1226
2/25/2013 6.30 6.34 6.12 6.22 751
2/22/2013 6.34 6.34 6.19 6.29 480
2/21/2013 6.34 6.44 6.25 6.37 625
2/20/2013 6.29 6.55 6.29 6.36 1988
2/19/2013 6.17 6.37 6.10 6.31 2029
2/15/2013 6.10 6.32 6.10 6.18 899
2/14/2013 6.11 6.13 6.07 6.11 1575
2/13/2013 6.20 6.27 6.00 6.12 538
2/12/2013 6.01 6.28 5.88 6.18 4686
2/11/2013 5.83 6.20 5.78 6.00 2437
2/8/2013 5.79 5.87 5.70 5.85 600
2/7/2013 5.85 5.85 5.78 5.80 239
2/6/2013 5.85 5.85 5.68 5.81 639
2/5/2013 5.70 5.94 5.70 5.87 876
2/4/2013 5.75 5.87 5.63 5.72 602
2/1/2013 5.82 5.83 5.60 5.80 908
1/31/2013 6.06 6.15 5.56 5.85 2207
1/30/2013 6.29 6.31 6.10 6.10 648
1/29/2013 6.26 6.36 6.17 6.27 1330
1/28/2013 6.23 6.35 6.15 6.30 1212
1/25/2013 6.26 6.33 6.15 6.25 294
1/24/2013 6.33 6.43 6.18 6.22 416
1/23/2013 6.44 6.57 6.32 6.37 544
1/22/2013 6.36 6.49 6.26 6.47 1054
1/18/2013 6.47 6.52 6.12 6.40 716
1/17/2013 6.47 6.60 6.46 6.51 906
1/16/2013 6.58 6.65 6.36 6.42 661
1/15/2013 6.65 6.71 6.57 6.62 334
1/14/2013 6.65 6.79 6.54 6.70 860
1/11/2013 6.97 7.21 6.38 6.70 2704
1/10/2013 6.93 6.95 6.85 6.93 656
1/9/2013 6.79 6.95 6.79 6.93 519
1/8/2013 6.82 6.95 6.81 6.84 222
1/7/2013 6.67 6.85 6.65 6.85 530
1/4/2013 6.74 6.94 6.72 6.75 616
1/3/2013 6.99 7.05 6.88 6.93 721
1/2/2013 6.74 7.06 6.74 6.96 1218
12/31/2012 6.40 6.73 6.32 6.69 1124
12/28/2012 6.35 6.48 6.17 6.44 1017
12/27/2012 6.39 6.43 6.02 6.40 3382
12/26/2012 6.49 6.54 6.34 6.42 396
12/24/2012 6.52 6.57 6.35 6.45 192
Marketplace
Trading Center