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 |
| Jul 19, 2023 | $21.11 | $21.22 | $20.81 | $21.11 | 607 552 |
| Jul 18, 2023 | $20.73 | $21.19 | $20.68 | $20.92 | 699 533 |
| Jul 17, 2023 | $20.70 | $21.19 | $20.58 | $20.70 | 624 481 |
| Jul 14, 2023 | $21.06 | $21.10 | $20.50 | $20.60 | 826 263 |
| Jul 13, 2023 | $20.59 | $21.08 | $20.29 | $20.97 | 1 369 664 |
| Jul 12, 2023 | $20.30 | $20.58 | $20.01 | $20.31 | 1 018 626 |
| Jul 11, 2023 | $20.29 | $20.32 | $19.97 | $20.02 | 719 820 |
| Jul 10, 2023 | $19.80 | $20.52 | $19.74 | $20.40 | 743 461 |
| Jul 07, 2023 | $20.24 | $20.38 | $19.84 | $19.86 | 623 558 |
| Jul 06, 2023 | $20.41 | $20.44 | $19.96 | $20.23 | 802 262 |
| Jul 05, 2023 | $20.89 | $21.28 | $20.53 | $20.65 | 1 173 484 |
| Jul 03, 2023 | $20.97 | $21.06 | $20.61 | $20.75 | 501 840 |
| Jun 30, 2023 | $20.51 | $21.21 | $20.35 | $21.10 | 829 388 |
| Jun 29, 2023 | $20.15 | $20.45 | $19.92 | $20.32 | 876 807 |
| Jun 28, 2023 | $19.99 | $20.18 | $19.77 | $20.15 | 646 123 |
| Jun 27, 2023 | $19.99 | $20.20 | $19.68 | $19.97 | 601 064 |
| Jun 26, 2023 | $19.85 | $20.08 | $19.68 | $19.91 | 786 799 |
| Jun 23, 2023 | $20.19 | $20.25 | $19.79 | $19.96 | 1 060 444 |
| Jun 22, 2023 | $20.71 | $20.82 | $20.25 | $20.34 | 770 816 |
| Jun 21, 2023 | $20.18 | $20.71 | $19.76 | $20.69 | 1 131 864 |
| Jun 20, 2023 | $19.91 | $20.40 | $19.71 | $20.21 | 1 030 678 |
| Jun 16, 2023 | $20.51 | $20.51 | $19.64 | $20.00 | 1 467 636 |
| Jun 15, 2023 | $19.28 | $20.02 | $19.01 | $20.01 | 820 006 |
| Jun 14, 2023 | $19.43 | $19.56 | $18.78 | $19.29 | 1 127 503 |
| Jun 13, 2023 | $19.46 | $19.68 | $19.22 | $19.42 | 750 267 |
