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 |
| Feb 22, 2024 | $27.60 | $28.50 | $25.06 | $27.15 | 3 191 065 |
| Feb 21, 2024 | $29.07 | $29.46 | $28.10 | $28.24 | 1 565 776 |
| Feb 20, 2024 | $29.12 | $29.58 | $28.84 | $29.21 | 1 007 162 |
| Feb 16, 2024 | $28.64 | $29.91 | $28.27 | $29.51 | 1 856 512 |
| Feb 15, 2024 | $27.76 | $28.88 | $27.60 | $28.75 | 1 897 103 |
| Feb 14, 2024 | $26.80 | $27.76 | $26.66 | $27.44 | 2 942 734 |
| Feb 13, 2024 | $27.02 | $27.18 | $26.33 | $26.60 | 2 058 439 |
| Feb 12, 2024 | $28.09 | $28.73 | $27.52 | $27.80 | 2 180 773 |
| Feb 09, 2024 | $28.67 | $28.90 | $28.12 | $28.25 | 1 091 158 |
| Feb 08, 2024 | $28.94 | $29.00 | $28.18 | $28.57 | 1 341 421 |
| Feb 07, 2024 | $28.89 | $29.32 | $28.59 | $28.99 | 1 052 081 |
| Feb 06, 2024 | $28.18 | $29.22 | $27.99 | $29.07 | 889 926 |
| Feb 05, 2024 | $27.84 | $28.46 | $27.61 | $28.28 | 1 000 158 |
| Feb 02, 2024 | $28.16 | $28.48 | $27.59 | $28.18 | 732 731 |
| Feb 01, 2024 | $28.02 | $28.80 | $28.00 | $28.53 | 897 348 |
| Jan 31, 2024 | $28.89 | $29.46 | $27.74 | $27.80 | 1 108 556 |
| Jan 30, 2024 | $28.10 | $29.04 | $27.84 | $28.97 | 1 309 391 |
| Jan 29, 2024 | $27.67 | $28.19 | $27.25 | $28.17 | 1 155 596 |
| Jan 26, 2024 | $27.97 | $28.47 | $27.56 | $27.71 | 939 784 |
| Jan 25, 2024 | $27.61 | $28.01 | $27.33 | $27.73 | 1 129 674 |
| Jan 24, 2024 | $28.40 | $28.41 | $27.31 | $27.40 | 1 638 756 |
| Jan 23, 2024 | $28.54 | $28.91 | $27.99 | $28.24 | 1 010 107 |
| Jan 22, 2024 | $28.28 | $28.73 | $28.11 | $28.53 | 1 159 847 |
| Jan 19, 2024 | $28.60 | $28.60 | $27.81 | $28.00 | 2 893 062 |
| Jan 18, 2024 | $28.84 | $29.21 | $28.03 | $28.44 | 1 105 856 |
