Stock Quote

Insmed Inc (NQ: INSM )

25.89 USD -1.07 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 27.08 27.24 25.67 25.89 755,000 -1.07(-3.97%)
Dec 02, 2021 26.70 27.39 26.16 26.96 510,638 +0.27(+1.01%)
Dec 01, 2021 27.97 28.51 26.62 26.69 1,006,222 -0.83(-3.02%)
Nov 30, 2021 26.83 27.80 26.22 27.52 1,011,441 +0.40(+1.47%)
Nov 29, 2021 29.56 30.49 27.07 27.12 985,797 -1.81(-6.26%)
Nov 26, 2021 30.05 30.46 28.29 28.93 552,747 -1.68(-5.49%)
Nov 24, 2021 29.84 30.72 29.40 30.61 399,446 +0.59(+1.97%)
Nov 23, 2021 29.14 30.09 28.15 30.02 841,655 +0.72(+2.46%)
Nov 22, 2021 30.96 30.96 29.25 29.30 863,467 -1.16(-3.81%)
Nov 19, 2021 30.38 30.93 30.08 30.46 371,666 -0.15(-0.49%)
Nov 18, 2021 30.57 30.72 30.40 30.61 627,401 +0.26(+0.86%)
Nov 17, 2021 30.79 30.89 29.90 30.35 798,930 -0.37(-1.20%)
Nov 16, 2021 30.25 31.05 30.01 30.72 551,198 +0.22(+0.72%)
Nov 15, 2021 32.00 32.38 30.38 30.50 460,413 -1.36(-4.27%)
Nov 12, 2021 32.94 32.94 31.47 31.86 342,361 +0.05(+0.16%)
Nov 11, 2021 31.54 32.08 31.24 31.81 733,292 +0.31(+0.98%)
Nov 10, 2021 31.29 31.50 649,206 -0.85(-2.63%)
Nov 09, 2021 32.78 33.12 32.20 32.35 663,596 -0.48(-1.46%)
Nov 08, 2021 33.50 33.64 32.75 32.83 835,927 -0.60(-1.79%)
Nov 05, 2021 33.65 33.96 32.83 33.43 505,953 -0.02(-0.06%)
Nov 04, 2021 33.48 34.44 32.73 33.45 930,759 +1.03(+3.18%)
Nov 03, 2021 32.06 32.45 31.55 32.42 806,991 +0.39(+1.22%)
Nov 02, 2021 30.88 32.05 30.06 32.03 632,434 +0.98(+3.16%)
Nov 01, 2021 30.15 31.18 29.88 31.05 1,016,500 +0.90(+2.99%)
Oct 29, 2021 29.48 30.47 29.48 30.15 1,009,104 +0.56(+1.89%)
Oct 28, 2021 26.98 30.39 26.80 29.59 2,729,634 +3.19(+12.08%)
Oct 27, 2021 26.65 26.96 26.25 26.40 845,858 -0.46(-1.71%)
Oct 26, 2021 27.33 26.76 26.86 755,626 -0.22(-0.81%)
Oct 25, 2021 27.06 27.80 26.97 27.08 778,969 -0.37(-1.35%)
Oct 22, 2021 27.37 27.66 26.86 27.45 2,801,892 -0.07(-0.25%)
Oct 21, 2021 26.79 27.86 26.73 27.52 634,448 +0.81(+3.03%)
Oct 20, 2021 26.62 26.72 26.04 26.71 467,520 +0.07(+0.26%)
Oct 19, 2021 26.71 27.08 26.56 26.64 417,706 +0.28(+1.06%)
Oct 18, 2021 26.23 26.65 26.02 26.36 492,070 -0.13(-0.49%)
Oct 15, 2021 27.38 27.38 26.44 26.49 640,427 -0.41(-1.52%)
Oct 14, 2021 29.02 29.25 26.60 26.90 963,503 -1.93(-6.69%)
Oct 13, 2021 29.15 29.51 28.77 28.83 654,922 -0.49(-1.67%)
Oct 12, 2021 29.30 29.62 29.00 29.32 656,633 +0.18(+0.62%)
Oct 11, 2021 28.38 29.25 28.14 29.14 884,079 +0.68(+2.39%)
Oct 08, 2021 28.55 28.94 28.27 28.46 1,523,911 +0.85(+3.08%)
Oct 07, 2021 27.64 28.24 27.48 27.61 577,329 +0.15(+0.55%)
Oct 06, 2021 26.50 27.64 26.01 27.46 1,445,273 +0.92(+3.47%)
Oct 05, 2021 26.57 26.96 26.30 26.54 737,105 +0.05(+0.19%)
Oct 04, 2021 27.24 27.31 26.23 26.49 537,116 -0.89(-3.25%)
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.