$12.95 0.00 (%) Insmed Inc - NASDAQ

Dec. 5, 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
12/5/201612.7713.1012.4112.95306,255
12/2/201612.5812.9512.4112.58207,904
12/1/201613.7313.7312.5212.58446,160
11/30/201614.4314.7213.5313.65230,699
11/29/201614.4914.7314.1114.30864,637
11/28/201615.1115.1814.2814.43351,184
11/25/201614.6415.2514.3015.22278,929
11/23/201613.9214.6413.5014.57370,918
11/22/201614.7314.8614.0714.21223,386
11/21/201614.6414.6914.3514.62238,512
11/18/201614.9014.9014.2914.68340,847
11/17/201614.6415.0914.5114.84208,662
11/16/201614.9915.4914.4514.48275,424
11/15/201615.0215.2614.4815.14238,989
11/14/201614.6015.1214.2115.11354,640
11/11/201614.2014.6914.1014.451,106,656
11/10/201613.8514.6113.3714.21594,973
11/9/201612.8513.6712.7313.59765,854
11/8/201611.6612.2511.4012.11275,852
11/7/201611.4511.9211.1911.77332,062
11/4/201610.6211.4510.2111.21472,733
11/3/201611.6311.8910.3610.36595,595
11/2/201612.8612.8612.0012.01346,944
11/1/201612.9913.2912.6812.90231,184
10/31/201613.6213.6212.9612.98248,935
10/28/201613.6413.8213.1113.54201,267
10/27/201614.2114.4913.7313.76135,736
10/26/201614.0814.3713.8214.00136,302
10/25/201614.1214.2813.9214.06110,528
10/24/201614.1414.3413.9814.07140,635
10/21/201614.0214.2313.7914.04125,166
10/20/201613.6114.1813.3214.07210,698
10/19/201613.7313.7613.1713.63175,781
10/18/201613.7514.0013.6513.72218,702
10/17/201613.7513.8313.3813.59207,273
10/14/201614.2814.2813.7113.74217,143
10/13/201613.6914.2313.6814.12213,233
10/12/201614.5914.7813.8813.92195,001
10/11/201614.8015.0014.3514.57208,632
10/10/201614.7615.1614.6915.03179,999
10/7/201614.5814.6614.3314.57158,383
10/6/201615.0715.1014.4614.55255,179
10/5/201614.5915.2214.5215.09325,606
10/4/201614.6214.8514.3814.56243,988
10/3/201614.4214.5814.2714.56214,409
9/30/201614.0414.6313.7314.52271,004
9/29/201614.7014.7013.9213.94258,019
9/28/201615.0315.1014.3514.66238,254
9/27/201614.5015.1014.4915.03219,620
9/26/201614.6014.7514.4214.57197,077
9/23/201614.9415.3514.7214.76277,260
9/22/201614.8315.0114.5915.00230,609
9/21/201614.8914.9014.0214.73279,714
9/20/201614.7615.0014.4414.82462,382
9/19/201614.6414.9414.4114.55432,404
9/16/201614.0714.6213.7814.57508,157
9/15/201613.9114.1113.7514.06276,462
9/14/201613.9414.1813.7013.89178,442
9/13/201613.7013.9013.2913.82334,982
9/12/201613.1413.8713.1413.86233,198
9/9/201613.6813.9213.1613.18314,332
9/8/201613.8513.9613.6113.93180,504
9/7/201613.7513.9513.5213.82272,641
9/6/201613.4414.1513.2813.69287,695
9/2/201613.4013.5013.1813.32232,598
9/1/201613.0213.3912.9713.39212,272
8/31/201613.2313.2812.8512.95305,759
8/30/201613.1813.3813.0313.27283,991
8/29/201613.2713.3713.1113.20156,642
8/26/201612.9513.4312.9413.22218,368
8/25/201612.7413.2212.5312.90381,686
8/24/201613.3713.8812.5212.68384,085
8/23/201613.5413.5413.0813.41263,974
8/22/201612.8213.6612.7113.44736,650
8/19/201612.4112.7612.3012.71417,644
8/18/201612.1612.5411.9812.45164,131
8/17/201612.2212.2912.0012.17168,641
8/16/201612.5112.5112.1812.22318,301
8/15/201611.9912.6211.9512.54275,297
8/12/201611.5911.9511.5011.91112,446
8/11/201611.5111.7311.3111.61169,000
8/10/201611.7911.8111.4111.43217,251
8/9/201611.7011.8911.6011.79146,807
8/8/201611.7211.8811.5811.67262,833
8/5/201611.7011.9011.5211.73277,055
8/4/201611.7712.2411.5011.76624,749
8/3/201611.3711.7511.3711.75331,450
8/2/201611.6411.7511.1511.38267,625
8/1/201611.5111.7511.4211.62326,638
7/29/201611.2611.5211.0911.45378,926
7/28/201611.3511.5111.0811.33174,280
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center