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 |
| Mar 14, 2016 | $12.00 | $12.64 | $11.96 | $12.42 | 252 700 |
| Mar 11, 2016 | $11.99 | $12.20 | $11.75 | $12.03 | 295 300 |
| Mar 10, 2016 | $12.26 | $12.70 | $11.43 | $11.91 | 345 600 |
| Mar 09, 2016 | $12.53 | $12.80 | $11.61 | $12.32 | 353 700 |
| Mar 08, 2016 | $13.25 | $13.54 | $12.39 | $12.39 | 433 800 |
| Mar 07, 2016 | $12.39 | $13.31 | $12.12 | $13.30 | 447 100 |
| Mar 04, 2016 | $12.58 | $13.03 | $12.28 | $12.45 | 375 900 |
| Mar 03, 2016 | $12.86 | $12.93 | $12.33 | $12.58 | 482 100 |
| Mar 02, 2016 | $11.72 | $12.89 | $11.56 | $12.88 | 616 500 |
| Mar 01, 2016 | $12.28 | $12.70 | $11.49 | $11.80 | 1 189 600 |
| Feb 29, 2016 | $12.38 | $13.29 | $12.04 | $12.23 | 759 700 |
| Feb 26, 2016 | $11.63 | $12.23 | $11.42 | $12.10 | 492 700 |
| Feb 25, 2016 | $12.42 | $12.64 | $11.49 | $11.61 | 575 300 |
| Feb 24, 2016 | $12.31 | $12.51 | $11.84 | $12.39 | 436 800 |
| Feb 23, 2016 | $13.13 | $13.50 | $12.49 | $12.52 | 378 800 |
| Feb 22, 2016 | $13.17 | $13.50 | $13.06 | $13.34 | 297 500 |
| Feb 19, 2016 | $12.62 | $13.06 | $12.37 | $12.94 | 493 900 |
| Feb 18, 2016 | $13.52 | $13.58 | $12.67 | $12.69 | 425 700 |
| Feb 17, 2016 | $13.46 | $13.96 | $13.39 | $13.48 | 546 500 |
| Feb 16, 2016 | $13.27 | $13.75 | $13.16 | $13.32 | 339 400 |
| Feb 12, 2016 | $12.96 | $13.10 | $12.44 | $13.06 | 310 000 |
| Feb 11, 2016 | $12.46 | $12.98 | $11.99 | $12.79 | 533 300 |
| Feb 10, 2016 | $13.01 | $13.47 | $12.65 | $12.81 | 341 100 |
| Feb 09, 2016 | $12.03 | $13.17 | $11.89 | $12.75 | 491 900 |
| Feb 08, 2016 | $12.46 | $13.04 | $12.07 | $12.33 | 739 200 |
