$13.06 +0.27 (%) Insmed Inc - NASDAQ

Feb. 12, 2016 | 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
2/11/201612.4612.9811.9912.79533,316
2/10/201613.0113.4712.6512.81341,067
2/9/201612.0313.1711.8912.75491,927
2/8/201612.4613.0412.0712.33743,724
2/5/201613.3413.6912.6412.78705,693
2/4/201613.2013.7912.7613.38539,874
2/3/201613.1713.1912.5012.85526,880
2/2/201613.3013.3012.6413.08654,332
2/1/201613.1013.6812.9713.54519,385
1/29/201612.7413.2312.6613.20602,249
1/28/201613.1813.2312.3212.82564,056
1/27/201613.6713.7713.0013.04546,074
1/26/201613.5813.7712.7113.62804,334
1/25/201613.1713.8312.5913.40591,731
1/22/201613.2413.3412.7713.27585,362
1/21/201613.6313.8012.9012.92497,741
1/20/201613.0913.8412.5413.63625,849
1/19/201614.5614.5613.2313.44498,070
1/15/201614.6414.7213.8514.30549,205
1/14/201615.0115.5514.3215.16396,325
1/13/201616.2216.3714.8814.95560,466
1/12/201615.4416.1515.1816.13667,721
1/11/201616.2416.2415.1615.29778,324
1/8/201616.1816.7915.9816.08631,902
1/7/201615.9816.3515.7616.16611,063
1/6/201616.7217.0916.1516.50342,997
1/5/201617.3817.6016.8117.13352,206
1/4/201617.7118.6017.1617.24511,489
12/31/201518.6519.1918.1518.15265,032
12/30/201519.0019.3018.7618.77291,927
12/29/201518.1418.9817.8718.97355,697
12/28/201518.2618.7017.8217.87362,153
12/24/201518.2718.7718.1818.52312,429
12/23/201518.1918.5417.8818.39243,965
12/22/201518.0518.1317.5017.92292,046
12/21/201518.0718.0817.4618.04265,984
12/18/201517.8118.2417.4417.901,808,526
12/17/201518.3718.5517.9017.95381,122
12/16/201517.2418.4217.0418.34447,210
12/15/201516.8817.6016.7917.05474,723
12/14/201516.6517.1216.4816.72429,507
12/11/201517.0017.4316.2116.72433,088
12/10/201516.7317.5416.5117.52532,046
12/9/201517.0717.0716.5916.68371,350
12/8/201516.2117.4316.2117.08472,632
12/7/201516.4316.7116.0816.35476,925
12/4/201515.8616.4815.7616.46308,183
12/3/201516.5716.8015.6215.84493,111
12/2/201516.3616.8416.2316.41221,897
12/1/201516.4316.9415.7516.31566,374
11/30/201517.2217.3316.1916.31414,983
11/27/201516.7217.1216.6616.99151,699
11/25/201515.9416.6915.9216.59355,381
11/24/201516.4916.5415.9916.04316,442
11/23/201516.5216.8316.2916.57329,438
11/20/201516.2116.5815.9816.50450,745
11/19/201516.3616.5015.9616.09299,506
11/18/201516.0016.5515.8416.53383,314
11/17/201515.9316.3515.5515.91305,241
11/16/201515.9716.1115.3115.87372,559
11/13/201515.7816.2315.6516.05736,304
11/12/201516.2216.6515.9315.96528,830
11/11/201516.4016.8916.0916.44453,712
11/10/201515.8216.2815.3616.19606,311
11/9/201516.5416.8015.4315.891,071,934
11/6/201517.3318.0516.6417.091,313,092
11/5/201520.3020.3419.7219.86387,861
11/4/201520.1720.6819.8720.46525,250
11/3/201519.7920.4019.3920.17745,481
11/2/201520.0220.4519.6619.99661,084
10/30/201519.7020.6019.6419.84946,997
10/29/201520.5621.1419.5219.61399,681
10/28/201519.1320.8018.4820.70764,050
10/27/201518.8119.2718.4619.25376,525
10/26/201518.3419.1818.1518.85356,066
10/23/201517.9718.5017.7618.41413,648
10/22/201517.7318.1317.1117.70565,205
10/21/201517.8217.8816.5117.63501,673
10/20/201518.0818.0817.0317.12510,469
10/19/201517.5818.5617.3618.02438,383
10/16/201517.6217.9617.3717.70357,569
10/15/201516.7717.5516.6117.54621,098
10/14/201516.9417.5416.6516.97425,346
10/13/201517.3017.8816.7616.82389,185
10/12/201517.4417.8217.2817.43329,037
10/9/201517.2917.8716.8717.43359,898
10/8/201518.3118.4516.7217.121,077,976
10/7/201518.3718.7817.3918.50571,457
10/6/201519.8120.2317.6518.37439,958
10/5/201519.6319.9218.5619.21686,303
10/2/201518.0519.6317.9219.44538,183
10/1/201518.4418.8617.5818.40897,836
9/30/201517.9118.7617.6118.57734,923
9/29/201518.1719.2717.0717.42627,122
9/28/201520.1320.2917.9518.171,523,959
9/25/201523.0823.0819.8520.35917,593
9/24/201523.3823.4122.4122.67673,687
9/23/201524.2824.5223.2623.71595,907
9/22/201524.0824.4223.0524.11676,873
9/21/201526.6626.6624.4224.60499,831
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center