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 |
| Aug 23, 2023 | $21.55 | $22.19 | $21.51 | $22.09 | 1 202 164 |
| Aug 22, 2023 | $21.97 | $22.11 | $21.64 | $21.65 | 559 916 |
| Aug 21, 2023 | $21.61 | $22.44 | $21.21 | $22.00 | 1 323 238 |
| Aug 18, 2023 | $21.78 | $22.25 | $21.68 | $21.73 | 977 776 |
| Aug 17, 2023 | $22.61 | $22.74 | $21.69 | $21.97 | 786 755 |
| Aug 16, 2023 | $22.42 | $22.98 | $22.24 | $22.53 | 909 942 |
| Aug 15, 2023 | $22.30 | $22.64 | $22.15 | $22.51 | 764 229 |
| Aug 14, 2023 | $22.24 | $22.53 | $21.73 | $22.30 | 886 321 |
| Aug 11, 2023 | $22.71 | $22.98 | $22.30 | $22.43 | 1 049 455 |
| Aug 10, 2023 | $21.52 | $22.98 | $21.52 | $22.72 | 1 374 931 |
| Aug 09, 2023 | $22.03 | $22.27 | $21.38 | $21.52 | 1 813 263 |
| Aug 08, 2023 | $21.96 | $22.34 | $21.69 | $22.05 | 1 624 235 |
| Aug 07, 2023 | $22.01 | $22.16 | $21.66 | $21.87 | 1 772 580 |
| Aug 04, 2023 | $22.15 | $22.64 | $21.98 | $21.99 | 1 564 486 |
| Aug 03, 2023 | $20.99 | $22.65 | $20.97 | $22.15 | 1 887 430 |
| Aug 02, 2023 | $22.04 | $22.04 | $21.46 | $21.77 | 1 034 090 |
| Aug 01, 2023 | $22.03 | $22.20 | $21.62 | $22.13 | 1 251 947 |
| Jul 31, 2023 | $21.39 | $22.22 | $21.30 | $22.09 | 1 203 259 |
| Jul 28, 2023 | $20.50 | $21.40 | $20.48 | $21.35 | 1 604 316 |
| Jul 27, 2023 | $20.50 | $20.70 | $20.34 | $20.40 | 779 656 |
| Jul 26, 2023 | $21.04 | $21.21 | $20.28 | $20.36 | 1 014 395 |
| Jul 25, 2023 | $20.38 | $20.46 | $20.16 | $20.22 | 630 253 |
| Jul 24, 2023 | $21.09 | $21.22 | $20.34 | $20.46 | 896 476 |
| Jul 21, 2023 | $21.40 | $21.91 | $21.07 | $21.08 | 1 085 857 |
| Jul 20, 2023 | $21.11 | $21.37 | $20.98 | $21.29 | 648 019 |
