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 |
| Feb 05, 2016 | $13.34 | $13.69 | $12.64 | $12.78 | 682 500 |
| Feb 04, 2016 | $13.20 | $13.79 | $12.76 | $13.38 | 533 200 |
| Feb 03, 2016 | $13.17 | $13.19 | $12.50 | $12.85 | 526 800 |
| Feb 02, 2016 | $13.30 | $13.30 | $12.64 | $13.08 | 642 700 |
| Feb 01, 2016 | $13.10 | $13.68 | $12.97 | $13.54 | 519 300 |
| Jan 29, 2016 | $12.74 | $13.23 | $12.66 | $13.20 | 591 800 |
| Jan 28, 2016 | $13.18 | $13.23 | $12.32 | $12.82 | 562 000 |
| Jan 27, 2016 | $13.67 | $13.77 | $13.00 | $13.04 | 543 800 |
| Jan 26, 2016 | $13.58 | $13.77 | $12.71 | $13.62 | 804 100 |
| Jan 25, 2016 | $13.17 | $13.83 | $12.59 | $13.40 | 519 800 |
| Jan 22, 2016 | $13.24 | $13.34 | $12.77 | $13.27 | 585 400 |
| Jan 21, 2016 | $13.63 | $13.80 | $12.90 | $12.92 | 497 600 |
| Jan 20, 2016 | $13.09 | $13.84 | $12.54 | $13.63 | 625 800 |
| Jan 19, 2016 | $14.56 | $14.56 | $13.23 | $13.44 | 497 600 |
| Jan 15, 2016 | $14.64 | $14.72 | $13.85 | $14.30 | 548 700 |
| Jan 14, 2016 | $15.01 | $15.55 | $14.32 | $15.16 | 395 900 |
| Jan 13, 2016 | $16.22 | $16.37 | $14.88 | $14.95 | 554 700 |
| Jan 12, 2016 | $15.44 | $16.15 | $15.18 | $16.13 | 667 700 |
| Jan 11, 2016 | $16.24 | $16.24 | $15.16 | $15.29 | 777 400 |
| Jan 08, 2016 | $16.18 | $16.79 | $15.98 | $16.08 | 630 400 |
| Jan 07, 2016 | $15.98 | $16.35 | $15.76 | $16.16 | 601 400 |
| Jan 06, 2016 | $16.72 | $17.09 | $16.15 | $16.50 | 342 900 |
| Jan 05, 2016 | $17.38 | $17.60 | $16.81 | $17.13 | 352 000 |
