$21.95 -0.40 (%) Insmed Inc - NASDAQ

May. 28, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INSM historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center