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 |
| Dec 08, 2023 | $27.81 | $28.20 | $27.45 | $27.96 | 1 855 289 |
| Dec 07, 2023 | $27.17 | $27.78 | $27.01 | $27.57 | 2 021 411 |
| Dec 06, 2023 | $27.72 | $28.32 | $27.26 | $27.27 | 1 677 792 |
| Dec 05, 2023 | $26.68 | $27.72 | $26.62 | $27.48 | 1 959 911 |
| Dec 04, 2023 | $26.50 | $27.03 | $26.28 | $26.97 | 1 944 439 |
| Dec 01, 2023 | $24.96 | $26.53 | $24.51 | $26.52 | 1 674 238 |
| Nov 30, 2023 | $25.18 | $26.23 | $24.78 | $25.02 | 1 314 002 |
| Nov 29, 2023 | $23.92 | $25.17 | $23.92 | $25.10 | 1 762 862 |
| Nov 28, 2023 | $23.90 | $24.12 | $23.55 | $23.80 | 858 232 |
| Nov 27, 2023 | $23.84 | $24.21 | $23.62 | $23.94 | 1 487 690 |
| Nov 24, 2023 | $23.73 | $24.21 | $23.67 | $24.03 | 384 686 |
| Nov 22, 2023 | $24.70 | $24.70 | $23.73 | $23.73 | 771 249 |
| Nov 21, 2023 | $24.52 | $24.89 | $24.19 | $24.37 | 721 199 |
| Nov 20, 2023 | $25.13 | $25.22 | $24.49 | $24.62 | 844 661 |
| Nov 17, 2023 | $24.65 | $25.05 | $24.42 | $24.82 | 1 580 947 |
| Nov 16, 2023 | $24.81 | $24.97 | $24.28 | $24.44 | 1 552 948 |
| Nov 15, 2023 | $24.20 | $25.21 | $24.08 | $24.90 | 1 191 685 |
| Nov 14, 2023 | $24.55 | $24.90 | $24.06 | $24.54 | 1 271 051 |
| Nov 13, 2023 | $23.48 | $23.91 | $23.25 | $23.90 | 803 537 |
| Nov 10, 2023 | $23.43 | $24.01 | $23.21 | $23.75 | 747 169 |
| Nov 09, 2023 | $23.79 | $23.79 | $23.04 | $23.42 | 962 235 |
| Nov 08, 2023 | $24.44 | $24.44 | $23.66 | $23.75 | 971 005 |
| Nov 07, 2023 | $24.03 | $24.63 | $23.94 | $24.40 | 1 217 818 |
| Nov 06, 2023 | $24.90 | $25.09 | $23.83 | $23.84 | 910 174 |
| Nov 03, 2023 | $25.35 | $25.60 | $24.83 | $24.85 | 1 431 718 |
