NASDAQ:INSM
Insmed Stock Price (Quote)
$24.92
-0.89 (-3.45%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.53 | $28.69 | Thursday, 25th Apr 2024 INSM stock ended at $24.92. This is 3.45% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.50% from a day low at $24.82 to a day high of $25.44. |
| 90 days | $23.53 | $29.91 | |
| 52 weeks | $18.09 | $32.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $25.44 | $25.44 | $24.82 | $24.92 | 1 164 159 |
| Apr 24, 2024 | $25.58 | $25.96 | $25.38 | $25.81 | 2 518 248 |
| Apr 23, 2024 | $25.03 | $25.81 | $24.56 | $25.27 | 2 022 522 |
| Apr 22, 2024 | $24.37 | $25.15 | $23.55 | $24.11 | 2 644 532 |
| Apr 19, 2024 | $24.86 | $25.87 | $23.53 | $24.32 | 5 534 124 |
| Apr 18, 2024 | $26.07 | $26.31 | $24.77 | $24.80 | 2 214 879 |
| Apr 17, 2024 | $26.24 | $26.54 | $25.85 | $26.18 | 1 127 699 |
| Apr 16, 2024 | $26.87 | $26.97 | $26.11 | $26.15 | 1 960 059 |
| Apr 15, 2024 | $27.09 | $27.22 | $26.40 | $26.82 | 1 757 063 |
| Apr 12, 2024 | $28.39 | $28.46 | $26.95 | $27.25 | 2 617 154 |
| Apr 11, 2024 | $28.69 | $28.69 | $28.01 | $28.56 | 944 228 |
| Apr 10, 2024 | $27.59 | $28.43 | $27.26 | $28.39 | 1 112 441 |
| Apr 09, 2024 | $28.20 | $28.33 | $27.74 | $28.01 | 1 194 354 |
| Apr 08, 2024 | $27.65 | $28.14 | $27.56 | $28.11 | 983 122 |
| Apr 05, 2024 | $27.20 | $28.07 | $26.92 | $27.66 | 1 587 715 |
| Apr 04, 2024 | $27.68 | $27.91 | $27.14 | $27.28 | 2 465 280 |
| Apr 03, 2024 | $26.07 | $27.75 | $25.99 | $27.68 | 2 004 937 |
| Apr 02, 2024 | $26.65 | $26.65 | $25.83 | $26.30 | 3 019 783 |
| Apr 01, 2024 | $26.90 | $27.10 | $26.44 | $26.72 | 2 212 551 |
| Mar 28, 2024 | $27.22 | $27.55 | $27.01 | $27.13 | 1 071 582 |
| Mar 27, 2024 | $27.02 | $27.41 | $26.71 | $27.32 | 1 181 424 |
| Mar 26, 2024 | $27.29 | $27.41 | $26.95 | $27.02 | 1 138 077 |
| Mar 25, 2024 | $26.50 | $27.01 | $26.19 | $27.00 | 799 160 |
| Mar 22, 2024 | $26.57 | $26.61 | $26.02 | $26.43 | 942 599 |
| Mar 21, 2024 | $26.83 | $27.08 | $26.34 | $26.34 | 892 030 |
