$14.57 -0.19 (%) Insmed Inc - NASDAQ

Sep. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center