NASDAQ:INSM
Insmed Stock Price (Quote)
$25.55
-0.110 (-0.429%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.53 | $28.69 | Friday, 3rd May 2024 INSM stock ended at $25.55. This is 0.429% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.06% from a day low at $25.40 to a day high of $26.43. |
| 90 days | $23.53 | $29.91 | |
| 52 weeks | $18.09 | $32.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $19.94 | $20.09 | $19.29 | $19.50 | 777 524 |
| Jun 09, 2023 | $20.11 | $20.11 | $19.64 | $19.80 | 513 848 |
| Jun 08, 2023 | $19.72 | $20.10 | $19.47 | $20.03 | 709 375 |
| Jun 07, 2023 | $19.46 | $19.92 | $19.21 | $19.78 | 818 930 |
| Jun 06, 2023 | $19.43 | $19.80 | $19.23 | $19.46 | 608 223 |
| Jun 05, 2023 | $19.37 | $19.79 | $19.26 | $19.47 | 1 030 843 |
| Jun 02, 2023 | $19.49 | $19.74 | $19.23 | $19.54 | 680 149 |
| Jun 01, 2023 | $19.19 | $19.69 | $18.80 | $19.24 | 1 026 087 |
| May 31, 2023 | $18.77 | $19.17 | $18.69 | $19.03 | 707 986 |
| May 30, 2023 | $18.79 | $18.96 | $18.31 | $18.69 | 898 051 |
| May 26, 2023 | $18.84 | $19.01 | $18.59 | $18.79 | 559 706 |
| May 25, 2023 | $19.18 | $19.25 | $18.69 | $18.70 | 912 549 |
| May 24, 2023 | $18.99 | $19.36 | $18.68 | $19.29 | 930 793 |
| May 23, 2023 | $20.38 | $20.51 | $19.12 | $19.16 | 741 080 |
| May 22, 2023 | $19.54 | $20.36 | $19.53 | $20.31 | 2 113 680 |
| May 19, 2023 | $19.05 | $19.50 | $18.72 | $19.46 | 818 351 |
| May 18, 2023 | $18.73 | $19.24 | $18.34 | $18.82 | 1 178 327 |
| May 17, 2023 | $18.48 | $18.62 | $18.09 | $18.56 | 955 343 |
| May 16, 2023 | $18.85 | $18.92 | $18.21 | $18.38 | 847 438 |
| May 15, 2023 | $18.84 | $19.42 | $18.84 | $19.27 | 615 593 |
| May 12, 2023 | $18.95 | $19.21 | $18.52 | $18.73 | 551 885 |
| May 11, 2023 | $19.02 | $19.08 | $18.68 | $18.95 | 646 351 |
| May 10, 2023 | $19.19 | $19.45 | $18.83 | $19.17 | 770 101 |
| May 09, 2023 | $18.76 | $19.20 | $18.58 | $18.93 | 918 478 |
| May 08, 2023 | $19.56 | $19.59 | $18.76 | $18.90 | 829 499 |
