INSM

Insmed, Inc. Historical Stock Prices

$17.07
*  
0.44
2.51%
Get INSM Alerts
*Delayed - data as of Jul. 31, 2014 10:41 ET  -  Find a broker to begin trading INSM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    INSM Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
10:41  17.31  17.598  16.98  17.07 57,649
07/30/2014 17.74 18.09 17.48 17.51 682,356
07/29/2014 17.15 17.62 17.0601 17.5 477,748
07/28/2014 17.5 17.68 16.94 17.1 347,285
07/25/2014 17.52 17.7181 17.2 17.5 340,958
07/24/2014 18.08 18.398 17.55 17.61 413,145
07/23/2014 17.77 18.37 17.5 18.12 757,263
07/22/2014 17.83 18.18 17.59 17.7 432,380
07/21/2014 17.69 17.9 17.2 17.74 320,363
07/18/2014 17.17 18.04 17.17 17.82 531,315
07/17/2014 17.64 18 17.11 17.21 527,938
07/16/2014 18.37 18.59 17.68 17.79 567,595
07/15/2014 19 19.25 17.971 18.31 554,701
07/14/2014 19.07 19.25 18.6601 18.95 195,668
07/11/2014 18.8 19.23 18.73 19.01 237,362
07/10/2014 18.55 19.15 18.281 18.83 417,102
07/09/2014 19.02 19.2 18.58 19.08 287,999
07/08/2014 19.17 19.29 18.5617 18.99 765,071
07/07/2014 20 20.06 19.27 19.4 533,846
07/03/2014 20.15 20.15 19.82 20.01 278,118
07/02/2014 19.95 20.33 19.91 20.11 353,057
07/01/2014 19.97 20.305 19.68 20.04 583,325
06/30/2014 19.4 20.49 19.22 19.98 669,755
06/27/2014 19.2 19.54 18.97 19.51 1,150,790
06/26/2014 18.85 19.63 18.82 19.32 886,905
06/25/2014 18.5 18.9 18.38 18.88 1,121,056
06/24/2014 18.59 18.84 18.33 18.5 692,859
06/23/2014 18.7 19.16 18.29 18.52 1,092,454
06/20/2014 18.85 19 18.1 18.74 2,446,989
06/19/2014 17.87 19.5 17.09 18.8 5,222,525
06/18/2014 16.24 17.96 16.05 17.78 12,068,380
06/17/2014 12.79 12.9099 12.41 12.465 350,700
06/16/2014 12.4 12.84 12.28 12.76 417,088
06/13/2014 12.61 12.75 12.1 12.41 545,352
06/12/2014 12.94 12.95 12.45 12.55 378,557
06/11/2014 12.89 13.49 12.7819 12.91 315,759
06/10/2014 12.91 13.19 12.75 13 377,968
06/09/2014 12.7 13.29 12.7 12.91 553,382
06/06/2014 12.27 12.73 12.03 12.67 314,627
06/05/2014 12.13 12.56 12.04 12.26 488,506
06/04/2014 12.18 12.48 11.98 12.1 303,031
06/03/2014 12.48 12.48 11.82 12.2 743,304
06/02/2014 13.13 13.28 12.29 12.58 801,942
05/30/2014 13.3 13.34 13.03 13.14 494,057
05/29/2014 13.35 13.45 12.99 13.26 830,670
05/28/2014 13.25 13.52 13.08 13.24 761,692
05/27/2014 13.3 13.55 13.05 13.22 740,551
05/23/2014 13.64 13.81 13.03 13.29 804,616
05/22/2014 13.48 14.19 13.3 13.61 1,040,602
05/21/2014 13.96 14.02 13.07 13.47 1,008,627
05/20/2014 13.09 15.21 12.65 13.97 2,605,883
05/19/2014 13.86 14.19 12.72 13.09 867,475
05/16/2014 14.25 14.36 13.42 13.85 537,195
05/15/2014 14.78 15.326 13.85 14.17 617,477
05/14/2014 15.16 15.8 14.78 14.83 457,444
05/13/2014 15.61 15.91 14.9201 15.26 543,708
05/12/2014 14.49 15.85 14.47 15.73 808,408
05/09/2014 13.75 14.525 13.19 14.46 474,512
05/08/2014 13.78 15.32 13.68 13.71 927,791
05/07/2014 14 14.01 13.39 13.75 431,428
05/06/2014 14.85 15.088 13.845 13.92 493,027
05/05/2014 14.39 15.06 14.1 14.99 373,941
05/02/2014 14.22 14.59 13.91 14.46 426,243
05/01/2014 13.94 14.48 13.47 14.16 500,028
04/30/2014 13.79 13.99 13.45 13.94 512,537
04/29/2014 12.75 13.95 12.635 13.79 661,168
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?