NASDAQ:INSM
Insmed Stock Price (Quote)
$26.52
+1.50 (+6.00%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.04 | $26.53 | Friday, 1st Dec 2023 INSM stock ended at $26.52. This is 6% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 8.26% from a day low at $24.51 to a day high of $26.53. |
| 90 days | $23.04 | $27.59 | |
| 52 weeks | $16.04 | $27.59 |
Historical Insmed prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $24.96 | $26.53 | $24.51 | $26.52 | 1 674 238 |
| 2023-11-30 | $25.18 | $26.23 | $24.78 | $25.02 | 1 314 002 |
| 2023-11-29 | $23.92 | $25.17 | $23.92 | $25.10 | 1 762 862 |
| 2023-11-28 | $23.90 | $24.12 | $23.55 | $23.80 | 858 232 |
| 2023-11-27 | $23.84 | $24.21 | $23.62 | $23.94 | 1 487 690 |
| 2023-11-24 | $23.73 | $24.21 | $23.67 | $24.03 | 384 686 |
| 2023-11-22 | $24.70 | $24.70 | $23.73 | $23.73 | 771 249 |
| 2023-11-21 | $24.52 | $24.89 | $24.19 | $24.37 | 721 199 |
| 2023-11-20 | $25.13 | $25.22 | $24.49 | $24.62 | 844 661 |
| 2023-11-17 | $24.65 | $25.05 | $24.42 | $24.82 | 1 580 947 |
| 2023-11-16 | $24.81 | $24.97 | $24.28 | $24.44 | 1 552 948 |
| 2023-11-15 | $24.20 | $25.21 | $24.08 | $24.90 | 1 191 685 |
| 2023-11-14 | $24.55 | $24.90 | $24.06 | $24.54 | 1 271 051 |
| 2023-11-13 | $23.48 | $23.91 | $23.25 | $23.90 | 803 537 |
| 2023-11-10 | $23.43 | $24.01 | $23.21 | $23.75 | 747 169 |
| 2023-11-09 | $23.79 | $23.79 | $23.04 | $23.42 | 962 235 |
| 2023-11-08 | $24.44 | $24.44 | $23.66 | $23.75 | 971 005 |
| 2023-11-07 | $24.03 | $24.63 | $23.94 | $24.40 | 1 217 818 |
| 2023-11-06 | $24.90 | $25.09 | $23.83 | $23.84 | 910 174 |
| 2023-11-03 | $25.35 | $25.60 | $24.83 | $24.85 | 1 431 718 |
| 2023-11-02 | $24.95 | $25.19 | $24.34 | $25.01 | 1 099 263 |
| 2023-11-01 | $25.20 | $25.59 | $24.88 | $24.99 | 949 170 |
| 2023-10-31 | $23.72 | $25.10 | $23.65 | $25.06 | 1 041 456 |
| 2023-10-30 | $24.04 | $24.67 | $23.75 | $23.80 | 1 032 873 |
| 2023-10-27 | $26.00 | $26.00 | $23.62 | $23.88 | 1 986 013 |
