$11.36 0.00 (%) Insmed Inc - NASDAQ

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INSM historical data

Date Open High Low Close Volume
7/27/201610.9511.3710.9511.36302,818
7/26/201611.0111.2010.9010.93289,731
7/25/201611.0911.2310.9811.07326,114
7/22/201611.1911.2311.0011.06215,364
7/21/201611.2111.5711.0011.17303,172
7/20/201610.9111.2110.7411.10313,242
7/19/201611.3911.4810.8110.83283,589
7/18/201611.4011.6111.1711.47575,429
7/15/201611.1311.4111.0011.40366,481
7/14/201611.2311.2410.5411.09486,376
7/13/201611.3211.6910.9811.13662,640
7/12/201610.8811.2210.8211.22415,556
7/11/201610.8210.9710.5910.78523,742
7/8/201610.4110.7610.2910.75457,388
7/7/201610.4310.6910.1510.42322,930
7/6/201610.1110.529.9610.35385,011
7/5/201610.0910.349.9010.23540,435
7/1/20169.8410.249.7510.09434,371
6/30/20169.8610.039.729.86419,539
6/29/20169.9310.139.699.88364,135
6/28/20169.209.949.099.72528,729
6/27/20169.499.549.029.05466,148
6/24/20169.8310.129.539.60592,955
6/23/201610.0010.349.7810.28511,182
6/22/20169.7210.239.599.89501,299
6/21/20169.689.779.429.73428,126
6/20/20169.559.969.449.65398,134
6/17/201610.2810.439.409.46994,494
6/16/201610.1710.349.8610.29448,457
6/15/201610.1310.4010.0210.25450,066
6/14/201610.3210.549.8510.07557,978
6/13/201610.7910.9410.2410.35608,861
6/10/201610.8411.1010.7310.88555,480
6/9/201610.3111.929.9511.022,702,410
6/8/201612.0012.0911.7112.01245,268
6/7/201612.5112.5111.9511.97364,008
6/6/201611.9712.7511.5712.67312,557
6/3/201612.3012.3311.7211.93380,585
6/2/201611.8912.6911.8912.35952,274
6/1/201611.7711.9911.6211.891,267,893
5/31/201611.6411.9811.5511.80852,692
5/27/201611.9411.9411.6411.83323,197
5/26/201611.9912.0111.7611.88352,538
5/25/201611.9012.1011.6611.96357,322
5/24/201611.4911.8711.2611.81443,369
5/23/201611.1911.5211.1811.34525,537
5/20/201610.9011.2810.6911.20393,352
5/19/201610.9411.3110.5610.85332,228
5/18/201610.7911.3610.6110.99349,696
5/17/201610.9911.2210.7510.86374,562
5/16/201610.9111.2810.9111.02351,544
5/13/201610.6811.0610.5710.79362,129
5/12/201611.2511.2510.4810.72302,186
5/11/201611.5711.8011.1011.15176,101
5/10/201611.8312.3211.2411.60230,585
5/9/201611.1811.8911.1011.73269,237
5/6/201610.8911.2110.7911.11222,821
5/5/201611.1411.1410.3910.98527,777
5/4/201611.7211.7510.9711.07388,072
5/3/201612.2412.4811.7111.74310,679
5/2/201612.2712.5011.8112.45238,302
4/29/201612.3812.5012.0212.15231,812
4/28/201612.6213.0812.3212.46263,190
4/27/201612.8412.8412.2112.61396,926
4/26/201613.7213.7212.8112.93445,033
4/25/201614.2714.5313.6613.75283,888
4/22/201613.8714.2913.6114.26292,315
4/21/201613.3114.0513.2713.87335,600
4/20/201613.5413.7713.2113.38261,928
4/19/201613.5113.8013.3213.48284,038
4/18/201613.0713.5912.9713.55227,015
4/15/201613.1513.2512.8613.16185,851
4/14/201613.1613.6013.0313.15300,311
4/13/201612.7513.2512.5413.14354,457
4/12/201612.3012.7112.1312.64368,556
4/11/201612.8713.0712.2712.30314,175
4/8/201613.9113.9312.6212.79376,380
4/7/201613.5813.8913.1313.67557,598
4/6/201612.7113.6512.7113.64737,953
4/5/201612.7113.1112.5812.66470,832
4/4/201612.7213.2012.7212.84524,873
4/1/201612.6012.9812.3812.66554,932
3/31/201612.3013.0712.3012.67474,036
3/30/201612.4913.3512.0812.32376,388
3/29/201611.4712.3311.0812.30330,279
3/28/201611.8812.2311.5211.53178,796
3/24/201611.5212.1311.2311.77233,722
3/23/201612.8213.0811.6311.65314,793
3/22/201612.0412.9412.0412.92387,015
3/21/201611.8112.4111.6912.14271,154
3/18/201611.4411.9410.9211.86829,844
3/17/201611.3211.4910.5311.35410,254
3/16/201611.6811.8511.1111.36359,120
3/15/201612.4512.8111.6711.69468,445
3/14/201612.0012.6411.9612.42256,630
3/11/201611.9912.2011.7512.03301,165
3/10/201612.2612.7011.4311.91347,618
3/9/201612.5312.8011.6112.32374,063
3/8/201613.2513.5412.3912.39441,833
3/7/201612.3913.3112.1213.30460,362
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center