$16.05 0.00 (%) Insmed Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INSM historical data

Date Open High Low Close Volume
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
11/4/201414.2114.7114.2114.51342,807
11/3/201414.2014.4914.0114.31352,040
10/31/201414.9714.9714.1914.19659,493
10/30/201414.4714.9014.4414.50535,135
10/29/201414.4414.7414.2614.59329,948
10/28/201414.3614.6314.1814.50547,857
10/27/201414.2014.3113.9514.30353,419
10/24/201414.3814.5213.9214.27465,856
10/23/201414.0414.6614.0414.33588,223
10/22/201413.6314.1613.4613.91476,030
10/21/201413.6613.8913.5213.63375,893
10/20/201413.2213.5913.2113.52654,629
10/17/201413.9013.9013.2713.29615,004
10/16/201413.4914.0113.1113.80940,881
10/15/201413.5413.9813.0013.72990,218
10/14/201413.4513.9313.2113.751,036,164
10/13/201413.5013.8313.0313.33609,607
10/10/201413.6113.9113.3913.47502,608
10/9/201413.7714.0313.3613.69713,926
10/8/201413.1613.9513.0013.84735,503
10/7/201412.7813.4612.7013.27683,962
10/6/201413.2613.2712.7412.96686,001
10/3/201413.4213.4413.0913.26311,508
10/2/201412.5613.3412.1713.301,002,399
10/1/201413.1013.1012.5012.57552,478
9/30/201413.4613.4612.9613.05575,673
9/29/201413.0813.6413.0413.51313,246
9/26/201413.4513.4613.0113.32541,655
9/25/201413.0013.5512.8013.42834,022
9/24/201412.8013.1912.7313.17699,030
9/23/201412.7012.9512.6612.81891,907
9/22/201413.1213.2112.6612.84710,389
9/19/201413.2213.4912.9713.211,197,731
9/18/201413.3713.4313.0013.18432,447
9/17/201413.2813.6813.2113.29397,684
9/16/201413.3413.5613.0013.25361,011
9/15/201413.5613.5612.9113.37801,672
9/12/201413.7413.8413.4813.58667,028
9/11/201413.7813.9713.6013.75583,108
9/10/201413.7913.9513.6613.93780,377
9/9/201414.6214.7713.7313.79733,518
9/8/201413.9114.7713.9114.69646,982
9/5/201414.1114.3613.6313.96676,097
9/4/201414.0314.3413.8613.96468,189
9/3/201413.9214.3013.7414.04567,502
9/2/201413.9414.0813.5513.81647,894
8/29/201413.8013.9613.5013.931,993,611
8/28/201413.8714.1013.6413.82700,417
8/27/201414.0614.2213.7213.94767,905
8/26/201413.6114.1613.4414.04831,861
8/25/201413.3013.6113.3013.46745,371
8/22/201413.1613.4713.1113.15713,923
8/21/201413.5313.5513.0613.16430,079
8/20/201413.6213.6813.4213.45709,159
8/19/201413.4113.8213.3513.73726,264
8/18/201413.3113.6413.3113.50598,946
8/15/201413.7413.9613.0013.18915,696
8/14/201413.0013.6213.0013.48601,053
8/13/201412.1513.1512.0113.093,686,972
8/12/201411.3012.4711.2511.811,562,840
8/11/201412.0112.1011.3611.81685,925
8/8/201411.5812.3511.5511.82721,632
8/7/201412.1212.3011.6011.65614,494
8/6/201412.5712.7112.0412.13805,106
8/5/201412.6313.0312.1812.84712,876
8/4/201412.6813.5212.5312.664,884,737
8/1/201417.0517.4116.6317.25353,350
7/31/201417.3117.6016.7417.09367,018
7/30/201417.7418.0917.4817.51682,356
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center