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 |
| Sep 28, 2023 | $25.90 | $26.00 | $25.11 | $25.76 | 814 823 |
| Sep 27, 2023 | $25.76 | $26.39 | $25.54 | $25.90 | 1 171 973 |
| Sep 26, 2023 | $25.94 | $26.75 | $25.76 | $25.77 | 1 800 841 |
| Sep 25, 2023 | $25.96 | $26.28 | $25.46 | $25.78 | 1 089 754 |
| Sep 22, 2023 | $26.49 | $26.52 | $25.75 | $26.17 | 806 657 |
| Sep 21, 2023 | $25.67 | $26.42 | $25.42 | $26.34 | 993 630 |
| Sep 20, 2023 | $26.39 | $26.44 | $25.43 | $25.52 | 877 306 |
| Sep 19, 2023 | $26.53 | $26.61 | $25.97 | $26.31 | 1 122 793 |
| Sep 18, 2023 | $26.62 | $26.79 | $26.04 | $26.55 | 952 504 |
| Sep 15, 2023 | $26.64 | $26.79 | $26.16 | $26.61 | 2 511 943 |
| Sep 14, 2023 | $26.42 | $26.68 | $26.18 | $26.67 | 1 266 499 |
| Sep 13, 2023 | $26.99 | $26.99 | $26.12 | $26.30 | 1 828 444 |
| Sep 12, 2023 | $26.44 | $27.59 | $26.32 | $26.93 | 1 227 265 |
| Sep 11, 2023 | $26.26 | $26.56 | $26.02 | $26.50 | 1 144 791 |
| Sep 08, 2023 | $26.73 | $26.73 | $25.95 | $26.26 | 1 075 898 |
| Sep 07, 2023 | $27.08 | $27.15 | $26.36 | $26.59 | 1 642 771 |
| Sep 06, 2023 | $26.77 | $27.05 | $25.98 | $26.43 | 2 562 868 |
| Sep 05, 2023 | $24.05 | $27.15 | $24.00 | $26.37 | 9 321 451 |
| Sep 01, 2023 | $22.04 | $22.65 | $22.03 | $22.64 | 822 381 |
| Aug 31, 2023 | $22.13 | $22.48 | $21.84 | $21.89 | 1 052 751 |
| Aug 30, 2023 | $21.66 | $22.30 | $21.65 | $22.08 | 1 378 336 |
| Aug 29, 2023 | $21.53 | $21.81 | $21.21 | $21.61 | 1 324 826 |
| Aug 28, 2023 | $21.87 | $22.04 | $21.49 | $21.62 | 718 567 |
| Aug 25, 2023 | $22.02 | $22.15 | $21.53 | $21.84 | 622 727 |
| Aug 24, 2023 | $22.12 | $22.43 | $21.86 | $21.93 | 801 608 |
