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 |
| Nov 02, 2023 | $24.95 | $25.19 | $24.34 | $25.01 | 1 099 263 |
| Nov 01, 2023 | $25.20 | $25.59 | $24.88 | $24.99 | 949 170 |
| Oct 31, 2023 | $23.72 | $25.10 | $23.65 | $25.06 | 1 041 456 |
| Oct 30, 2023 | $24.04 | $24.67 | $23.75 | $23.80 | 1 032 873 |
| Oct 27, 2023 | $26.00 | $26.00 | $23.62 | $23.88 | 1 986 013 |
| Oct 26, 2023 | $25.49 | $25.94 | $25.16 | $25.55 | 1 362 601 |
| Oct 25, 2023 | $24.90 | $25.91 | $24.90 | $25.45 | 1 558 023 |
| Oct 24, 2023 | $25.36 | $25.97 | $24.86 | $25.05 | 1 600 327 |
| Oct 23, 2023 | $24.88 | $25.41 | $24.57 | $24.90 | 1 080 833 |
| Oct 20, 2023 | $25.45 | $25.63 | $24.84 | $25.08 | 1 079 036 |
| Oct 19, 2023 | $25.39 | $26.00 | $25.15 | $25.23 | 926 944 |
| Oct 18, 2023 | $25.78 | $25.98 | $25.20 | $25.28 | 802 797 |
| Oct 17, 2023 | $25.27 | $25.98 | $25.26 | $25.70 | 1 382 283 |
| Oct 16, 2023 | $24.78 | $25.23 | $24.40 | $25.08 | 1 133 777 |
| Oct 13, 2023 | $24.53 | $24.78 | $24.07 | $24.76 | 721 847 |
| Oct 12, 2023 | $25.01 | $26.00 | $24.03 | $24.46 | 969 121 |
| Oct 11, 2023 | $24.83 | $25.12 | $24.42 | $25.09 | 838 211 |
| Oct 10, 2023 | $24.41 | $25.00 | $24.30 | $24.81 | 1 058 526 |
| Oct 09, 2023 | $24.18 | $24.64 | $24.01 | $24.51 | 731 424 |
| Oct 06, 2023 | $24.83 | $25.17 | $24.27 | $24.44 | 1 102 070 |
| Oct 05, 2023 | $24.10 | $25.08 | $23.92 | $25.04 | 1 267 518 |
| Oct 04, 2023 | $24.24 | $24.36 | $23.94 | $24.15 | 892 788 |
| Oct 03, 2023 | $25.34 | $25.53 | $24.23 | $24.32 | 1 221 960 |
| Oct 02, 2023 | $25.25 | $25.52 | $24.99 | $25.37 | 1 082 854 |
| Sep 29, 2023 | $25.92 | $25.96 | $25.13 | $25.25 | 818 196 |
