Stock Quote

Insmed Inc (NQ: INSM )

24.54 USD -0.55 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 25.24 25.39 24.46 24.54 636,146 -0.55(-2.19%)
Jul 28, 2021 23.97 25.24 23.64 25.09 1,008,843 +1.28(+5.38%)
Jul 27, 2021 23.60 24.02 23.28 23.81 555,967 -0.08(-0.33%)
Jul 26, 2021 24.19 24.47 23.69 23.89 460,823 -0.35(-1.44%)
Jul 23, 2021 25.25 25.25 24.10 24.24 1,163,611 -0.78(-3.12%)
Jul 22, 2021 25.78 26.05 24.93 25.02 1,439,487 -1.00(-3.84%)
Jul 21, 2021 26.46 26.46 25.84 26.02 803,132 -0.46(-1.74%)
Jul 20, 2021 25.60 26.78 25.54 26.48 1,062,117 +0.78(+3.04%)
Jul 19, 2021 26.03 26.46 25.52 25.70 602,576 -0.96(-3.60%)
Jul 16, 2021 27.81 27.90 26.53 26.66 985,115 -0.83(-3.02%)
Jul 15, 2021 27.30 27.67 26.98 27.49 465,611 +0.10(+0.37%)
Jul 14, 2021 28.57 28.67 27.16 27.39 828,471 -1.12(-3.93%)
Jul 13, 2021 28.16 28.93 27.81 28.51 438,882 +0.26(+0.92%)
Jul 12, 2021 28.46 28.69 27.82 28.25 454,807 -0.15(-0.53%)
Jul 09, 2021 27.93 28.44 27.30 28.40 314,508 +0.51(+1.83%)
Jul 08, 2021 26.78 28.27 26.60 27.89 434,020 +0.03(+0.11%)
Jul 07, 2021 27.94 28.45 26.96 27.86 736,448 -0.20(-0.71%)
Jul 06, 2021 28.46 28.57 27.85 28.06 444,482 -0.44(-1.54%)
Jul 02, 2021 29.33 29.50 28.45 28.50 385,221 -0.97(-3.29%)
Jul 01, 2021 28.61 29.50 28.50 29.47 574,458 +1.01(+3.55%)
Jun 30, 2021 29.25 29.32 28.43 28.46 513,745 -0.91(-3.10%)
Jun 29, 2021 29.85 29.88 29.30 29.37 556,210 -0.33(-1.11%)
Jun 28, 2021 29.19 29.93 29.08 29.70 924,051 +0.76(+2.63%)
Jun 25, 2021 27.66 28.99 27.56 28.94 1,128,071 +1.30(+4.70%)
Jun 24, 2021 28.03 28.49 27.46 27.64 576,511 -0.20(-0.72%)
Jun 23, 2021 27.43 27.95 27.07 27.84 1,113,546 +0.22(+0.80%)
Jun 22, 2021 28.55 28.60 27.50 27.62 1,142,542 -1.15(-4.00%)
Jun 21, 2021 29.17 29.18 28.17 28.77 1,131,267 -0.33(-1.13%)
Jun 18, 2021 28.78 29.16 28.28 29.10 1,501,750 -0.13(-0.44%)
Jun 17, 2021 28.74 29.48 28.54 29.23 945,742 +0.23(+0.79%)
Jun 16, 2021 29.31 29.59 28.32 29.00 1,101,461 -0.31(-1.06%)
Jun 15, 2021 29.89 29.89 28.88 29.31 706,869 -0.66(-2.20%)
Jun 14, 2021 30.28 30.74 29.53 29.97 1,394,580 -0.09(-0.30%)
Jun 11, 2021 29.27 30.15 28.83 30.06 1,169,899 +0.99(+3.41%)
Jun 10, 2021 27.62 29.19 27.36 29.07 1,419,006 +1.49(+5.40%)
Jun 09, 2021 27.07 27.91 27.07 27.58 691,107 +0.65(+2.41%)
Jun 08, 2021 27.16 27.40 26.48 26.93 962,582 -0.04(-0.15%)
Jun 07, 2021 25.37 27.31 25.37 26.97 1,063,419 +1.64(+6.47%)
Jun 04, 2021 25.18 25.73 24.76 25.33 540,953 +0.16(+0.64%)
Jun 03, 2021 25.24 25.73 24.56 25.17 727,310 -0.32(-1.26%)
Jun 02, 2021 25.12 25.54 24.67 25.49 915,164 +0.32(+1.27%)
Jun 01, 2021 25.00 25.57 24.51 25.17 1,052,481 +0.57(+2.32%)
May 28, 2021 24.27 24.84 24.27 24.60 945,081 +0.43(+1.78%)
May 27, 2021 24.65 24.89 24.02 24.17 1,686,165 -0.29(-1.19%)
May 26, 2021 24.36 24.86 23.95 24.46 1,303,295 +0.17(+0.70%)
May 25, 2021 25.48 25.60 24.29 24.29 1,304,644 -1.07(-4.22%)
May 24, 2021 25.90 26.16 25.22 25.36 671,886 -0.49(-1.90%)
May 21, 2021 26.59 26.59 25.64 25.85 785,937 -0.42(-1.60%)
May 20, 2021 25.74 26.64 25.39 26.27 916,057 +0.53(+2.06%)
May 19, 2021 25.25 25.93 25.11 25.74 899,056 -0.31(-1.19%)
May 18, 2021 26.11 26.89 25.74 26.05 1,788,380 +0.01(+0.04%)
May 17, 2021 26.11 26.38 25.54 26.04 1,438,627 -0.19(-0.72%)
May 14, 2021 25.52 26.60 25.29 26.23 1,569,330 +0.75(+2.94%)
May 13, 2021 26.54 26.57 24.91 25.48 2,212,900 -0.98(-3.70%)
May 12, 2021 26.84 27.97 26.40 26.46 3,289,796 -0.50(-1.85%)
May 11, 2021 25.07 27.52 25.00 26.96 9,437,701 +0.97(+3.73%)
May 10, 2021 28.22 28.50 24.89 25.99 7,268,620 -6.59(-20.23%)
May 07, 2021 32.99 32.99 31.58 32.58 672,516 +0.08(+0.25%)
May 06, 2021 30.00 32.62 29.12 32.50 1,313,313 +1.98(+6.49%)
May 05, 2021 31.85 31.85 30.33 30.52 912,170 -0.78(-2.49%)
May 04, 2021 32.55 32.77 31.05 31.30 944,810 -1.64(-4.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.