INSM

Insmed, Inc. Historical Stock Prices

$23.08
*  
0.45
1.99%
Get INSM Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading INSM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    INSM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.75  23.10  22.20  23.08 320,614
04/20/2015 22.75 23.1 22.2 23.08 320,714
04/17/2015 22.45 22.8 22.15 22.63 368,263
04/16/2015 22.42 22.955 22.3424 22.74 235,584
04/15/2015 22.38 22.93 22.07 22.42 248,008
04/14/2015 21.95 22.26 21.57 22.21 392,238
04/13/2015 22.14 22.69 21.81 21.96 423,172
04/10/2015 22.18 22.535 21.93 22.02 719,094
04/09/2015 22.53 22.56 21.61 21.96 400,815
04/08/2015 21.88 22.8 21.598 22.47 494,837
04/07/2015 21.54 22.74 21.54 21.84 804,532
04/06/2015 20.74 21.605 20.74 21.53 531,211
04/02/2015 20.98 21.06 20.44 20.84 353,536
04/01/2015 20.75 20.95 20.4 20.92 829,269
03/31/2015 20.79 21.09 20.55 20.8 3,850,527
03/30/2015 20.76 21.32 20.3925 21.09 622,705
03/27/2015 19.48 20.74 19.48 20.5 528,779
03/26/2015 19.75 20 18.51 19.47 1,053,415
03/25/2015 21.38 21.4 19.86 20 725,627
03/24/2015 21.17 21.91 21.102 21.26 402,468
03/23/2015 21.64 21.79 20.9 21.11 362,161
03/20/2015 22 22.59 21.23 21.8 1,240,167
03/19/2015 21.54 22.35 21.35 22 660,725
03/18/2015 21.47 21.99 21.22 21.53 477,415
03/17/2015 21.22 21.65 21.09 21.43 353,327
03/16/2015 20.83 21.55 20.81 21.21 401,354
03/13/2015 20.34 21.5 20.34 21.4 478,766
03/12/2015 20.32 20.5 20.01 20.44 348,140
03/11/2015 20.14 20.51 19.88 20.26 410,725
03/10/2015 20.13 20.65 19.78 20.06 693,317
03/09/2015 20.25 20.49 19.85 20.43 520,400
03/06/2015 20.33 21.15 19.69 20.16 768,086
03/05/2015 19.5 20.6 19.361 20.33 2,228,487
03/04/2015 18.29 19.41 18.02 19 754,154
03/03/2015 18.64 18.95 18.11 18.42 461,056
03/02/2015 18.85 19.14 18.56 18.78 651,799
02/27/2015 18.04 18.85 17.53 18.54 506,422
02/26/2015 17.73 18.1899 17.17 18.16 345,343
02/25/2015 17.45 17.87 17.21 17.78 353,919
02/24/2015 17.44 17.94 16.96 17.4 333,287
02/23/2015 17.6 17.98 17.27 17.39 350,725
02/20/2015 17.61 17.84 17.37 17.58 251,458
02/19/2015 17.79 17.95 17.56 17.61 399,292
02/18/2015 17.45 17.85 17.37 17.81 318,434
02/17/2015 17.51 17.81 17.33 17.47 399,607
02/13/2015 16.79 17.46 16.78 17.4 387,886
02/12/2015 16.5 16.98 16.15 16.71 296,733
02/11/2015 16.06 16.4899 15.83 16.32 384,777
02/10/2015 16.05 16.24 15.8 16.12 553,810
02/09/2015 15.53 15.83 15.36 15.44 279,463
02/06/2015 15.69 16.03 15.49 15.6 287,242
02/05/2015 15.36 15.8 15.11 15.66 454,001
02/04/2015 15.36 15.45 14.81 15.23 446,718
02/03/2015 15.43 15.59 15.03 15.48 404,795
02/02/2015 15.48 16.34 15.1 15.41 489,140
01/30/2015 15.97 16.43 15.31 15.46 450,299
01/29/2015 15.26 15.99 14.99 15.96 401,000
01/28/2015 16.03 16.06 15.0601 15.26 342,038
01/27/2015 15.74 16.27 15.7 15.91 615,714
01/26/2015 14.97 15.99 14.89 15.95 607,732
01/23/2015 14.6 15 14.4 14.89 281,294
01/22/2015 14.36 14.71 13.97 14.59 535,832
01/21/2015 14.74 14.86 14.25 14.3 305,684
01/20/2015 14.9 15 14.23 14.84 373,474
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?