INSM

Insmed, Inc. Historical Stock Prices

$13.01
*  
0.36
2.69%
Get INSM Alerts
*Delayed - data as of Sep. 16, 2014 11:48 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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
11:48  13.34  13.56  13  13.01 158,405
09/15/2014 13.56 13.56 12.91 13.37 801,672
09/12/2014 13.74 13.84 13.48 13.58 667,028
09/11/2014 13.78 13.97 13.6 13.75 583,008
09/10/2014 13.79 13.95 13.66 13.93 780,377
09/09/2014 14.62 14.7674 13.73 13.79 733,418
09/08/2014 13.91 14.77 13.91 14.69 646,982
09/05/2014 14.11 14.356 13.63 13.96 676,097
09/04/2014 14.03 14.338 13.86 13.96 468,189
09/03/2014 13.92 14.3 13.74 14.04 567,502
09/02/2014 13.94 14.08 13.55 13.81 647,894
08/29/2014 13.8 13.96 13.5 13.93 1,993,111
08/28/2014 13.87 14.1 13.64 13.82 700,417
08/27/2014 14.06 14.2175 13.72 13.94 767,905
08/26/2014 13.61 14.16 13.44 14.04 831,861
08/25/2014 13.3 13.61 13.3 13.46 742,561
08/22/2014 13.16 13.47 13.11 13.15 713,923
08/21/2014 13.53 13.55 13.06 13.16 430,079
08/20/2014 13.62 13.68 13.42 13.45 709,159
08/19/2014 13.41 13.82 13.35 13.73 726,264
08/18/2014 13.31 13.64 13.31 13.5 598,946
08/15/2014 13.74 13.96 13 13.18 915,696
08/14/2014 13 13.62 13 13.48 601,053
08/13/2014 12.15 13.15 12.01 13.09 3,686,972
08/12/2014 11.3 12.47 11.25 11.81 1,562,541
08/11/2014 12.01 12.1 11.36 11.81 684,575
08/08/2014 11.58 12.35 11.552 11.82 721,611
08/07/2014 12.12 12.3 11.6 11.65 614,494
08/06/2014 12.57 12.71 12.04 12.13 805,006
08/05/2014 12.63 13.03 12.18 12.84 712,876
08/04/2014 12.68 13.52 12.53 12.66 4,877,637
08/01/2014 17.05 17.409 16.63 17.25 351,912
07/31/2014 17.31 17.598 16.74 17.09 367,018
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
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?