$13.52 +0.23 (%) Insmed Inc - NASDAQ

Oct. 20, 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
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
7/29/201417.1517.6217.0617.50477,748
7/28/201417.5017.6816.9417.10353,988
7/25/201417.5217.7217.2017.50341,008
7/24/201418.0818.4017.5517.61413,145
7/23/201417.7718.3717.5018.12757,263
7/22/201417.8318.1817.5917.70432,380
7/21/201417.6917.9017.2017.74320,363
7/18/201417.1718.0417.1717.82531,335
7/17/201417.6418.0017.1117.21528,038
7/16/201418.3718.5917.6817.79567,624
7/15/201419.0019.2517.9718.31554,701
7/14/201419.0719.2518.6618.95195,668
7/11/201418.8019.2318.7319.01237,362
7/10/201418.5519.1518.2818.83417,102
7/9/201419.0219.2018.5819.08287,999
7/8/201419.1719.2918.5618.99765,071
7/7/201420.0020.0619.2719.40533,846
7/3/201420.1520.1519.8220.01278,118
7/2/201419.9520.3319.9120.11353,057
7/1/201419.9720.3119.6820.04583,325
6/30/201419.4020.4919.2219.98669,755
6/27/201419.2019.5418.9719.511,175,364
6/26/201418.8519.6318.8219.32887,605
6/25/201418.5018.9018.3818.881,121,056
6/24/201418.5918.8418.3318.50692,859
6/23/201418.7019.1618.2918.521,092,454
6/20/201418.8519.0018.1018.742,446,989
6/19/201417.8719.5017.0918.805,225,200
6/18/201416.2417.9616.0517.7812,077,034
6/17/201412.7912.9112.4112.47350,700
6/16/201412.4012.8412.2812.76417,088
6/13/201412.6112.7512.1012.41545,352
6/12/201412.9412.9512.4512.55378,557
6/11/201412.8913.4912.7812.91315,759
6/10/201412.9113.1912.7513.00377,968
6/9/201412.7013.2912.7012.91553,382
6/6/201412.2712.7312.0312.67314,627
6/5/201412.1312.5612.0412.26488,506
6/4/201412.1812.4811.9812.10303,031
6/3/201412.4812.4811.8212.20743,304
6/2/201413.1313.2812.2912.58801,942
5/30/201413.3013.3413.0313.14494,057
5/29/201413.3513.4512.9913.26830,670
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center