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 |
| Jan 17, 2024 | $28.24 | $28.99 | $28.07 | $28.81 | 1 691 462 |
| Jan 16, 2024 | $28.32 | $28.82 | $27.89 | $28.38 | 2 094 309 |
| Jan 12, 2024 | $28.63 | $29.06 | $28.19 | $28.46 | 1 056 211 |
| Jan 11, 2024 | $27.70 | $28.60 | $27.33 | $28.39 | 1 969 423 |
| Jan 10, 2024 | $28.90 | $29.33 | $28.20 | $28.34 | 1 443 153 |
| Jan 09, 2024 | $29.61 | $29.61 | $28.44 | $29.11 | 2 818 519 |
| Jan 08, 2024 | $28.94 | $29.95 | $28.53 | $29.93 | 2 437 100 |
| Jan 05, 2024 | $28.87 | $29.48 | $28.60 | $29.35 | 1 047 771 |
| Jan 04, 2024 | $28.69 | $29.68 | $28.68 | $29.13 | 1 689 482 |
| Jan 03, 2024 | $29.35 | $29.74 | $28.57 | $28.68 | 2 057 205 |
| Jan 02, 2024 | $30.80 | $31.14 | $29.36 | $29.94 | 1 819 118 |
| Dec 29, 2023 | $31.74 | $31.79 | $30.99 | $30.99 | 743 981 |
| Dec 28, 2023 | $31.67 | $32.00 | $31.39 | $31.74 | 930 685 |
| Dec 27, 2023 | $31.07 | $31.64 | $30.95 | $31.64 | 898 462 |
| Dec 26, 2023 | $30.34 | $31.19 | $30.31 | $31.02 | 1 057 936 |
| Dec 22, 2023 | $29.76 | $30.89 | $29.50 | $30.04 | 1 171 780 |
| Dec 21, 2023 | $28.04 | $29.43 | $27.93 | $29.42 | 1 608 624 |
| Dec 20, 2023 | $28.97 | $29.22 | $27.65 | $27.71 | 1 384 293 |
| Dec 19, 2023 | $28.82 | $29.27 | $28.78 | $29.13 | 1 141 014 |
| Dec 18, 2023 | $28.46 | $28.79 | $27.94 | $28.71 | 1 202 386 |
| Dec 15, 2023 | $29.00 | $29.21 | $28.13 | $28.42 | 3 651 446 |
| Dec 14, 2023 | $29.03 | $29.23 | $28.19 | $28.88 | 1 849 589 |
| Dec 13, 2023 | $28.00 | $28.83 | $27.58 | $28.71 | 1 445 264 |
| Dec 12, 2023 | $27.24 | $28.05 | $26.77 | $27.99 | 1 612 475 |
| Dec 11, 2023 | $27.93 | $28.10 | $26.93 | $27.26 | 1 230 165 |
