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 |
| 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 |
| Mar 20, 2024 | $26.00 | $26.63 | $25.90 | $26.58 | 1 071 672 |
| Mar 19, 2024 | $26.08 | $26.28 | $25.98 | $26.13 | 1 194 551 |
| Mar 18, 2024 | $25.78 | $26.41 | $25.52 | $26.14 | 2 078 521 |
| Mar 15, 2024 | $26.17 | $26.70 | $25.59 | $25.72 | 2 403 472 |
| Mar 14, 2024 | $27.84 | $27.93 | $26.10 | $26.31 | 2 035 218 |
| Mar 13, 2024 | $27.35 | $27.88 | $27.11 | $27.84 | 1 365 371 |
| Mar 12, 2024 | $27.00 | $27.36 | $26.82 | $27.31 | 795 595 |
| Mar 11, 2024 | $27.84 | $28.00 | $27.07 | $27.08 | 1 034 754 |
| Mar 08, 2024 | $28.18 | $28.35 | $27.25 | $27.82 | 1 683 689 |
| Mar 07, 2024 | $28.20 | $28.35 | $27.53 | $27.77 | 1 243 070 |
| Mar 06, 2024 | $28.07 | $28.13 | $27.50 | $27.99 | 1 275 108 |
| Mar 05, 2024 | $28.11 | $28.52 | $27.34 | $27.82 | 1 420 231 |
| Mar 04, 2024 | $28.22 | $28.43 | $27.30 | $28.27 | 1 077 928 |
| Mar 01, 2024 | $27.91 | $28.65 | $27.89 | $28.06 | 1 678 352 |
| Feb 29, 2024 | $28.59 | $28.83 | $27.63 | $27.72 | 1 524 735 |
| Feb 28, 2024 | $28.97 | $29.16 | $27.84 | $28.03 | 1 064 705 |
| Feb 27, 2024 | $29.27 | $29.46 | $28.35 | $29.23 | 1 707 618 |
| Feb 26, 2024 | $27.29 | $28.79 | $27.20 | $28.75 | 1 861 164 |
| Feb 23, 2024 | $27.41 | $27.68 | $26.72 | $27.28 | 1 412 084 |
