INSM

Insmed, Inc. Historical Stock Prices

$16.05
*  
1.68
11.69%
Get INSM Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.58  16.15  14.53  16.05 889,927
12/18/2014 14.56 16.15 14.53 16.05 890,722
12/17/2014 13.7 14.47 13.62 14.37 892,077
12/16/2014 13.73 14.17 13.65 13.7 369,445
12/15/2014 14.28 14.38 13.6 13.83 641,009
12/12/2014 13.96 14.4 13.92 14.13 460,194
12/11/2014 14.56 14.78 14.14 14.17 364,521
12/10/2014 14.97 14.97 14.46 14.49 478,410
12/09/2014 14.75 15.19 14.423 15 548,928
12/08/2014 14.83 15.35 14.76 14.92 628,370
12/05/2014 14.63 14.86 14.48 14.76 433,087
12/04/2014 15.38 15.5 14.56 14.6 517,279
12/03/2014 14.86 15.89 14.86 15.47 898,014
12/02/2014 13.41 14.975 13.23 14.94 902,472
12/01/2014 14.04 14.14 13.31 13.38 534,661
11/28/2014 14.4 14.85 14.08 14.11 228,653
11/26/2014 14.29 14.49 13.94 14.39 382,589
11/25/2014 14.21 14.29 13.65 14.24 600,530
11/24/2014 13.61 14.36 13.51 14.2 416,992
11/21/2014 13.53 13.75 13.322 13.52 317,610
11/20/2014 12.8 13.3 12.72 13.24 283,211
11/19/2014 13.24 13.35 12.82 12.84 284,071
11/18/2014 12.95 13.52 12.65 13.25 384,168
11/17/2014 13.21 13.42 12.8 12.93 758,094
11/14/2014 13.77 13.98 13.17 13.21 592,966
11/13/2014 14.18 14.62 13.73 13.75 543,989
11/12/2014 14.06 14.42 13.55 14.21 472,977
11/11/2014 14.34 14.38 13.73 14.13 734,659
11/10/2014 14.14 14.34 13.91 14.32 321,698
11/07/2014 14.12 14.3 13.74 14.13 505,137
11/06/2014 14.22 14.85 13.63 14.2 875,391
11/05/2014 14.61 14.61 14.09 14.18 482,781
11/04/2014 14.21 14.71 14.21 14.51 342,807
11/03/2014 14.2 14.49 14.01 14.31 352,040
10/31/2014 14.97 14.97 14.19 14.19 659,493
10/30/2014 14.47 14.9 14.44 14.5 535,135
10/29/2014 14.44 14.74 14.26 14.59 329,948
10/28/2014 14.36 14.63 14.18 14.5 547,857
10/27/2014 14.2 14.31 13.95 14.3 353,419
10/24/2014 14.38 14.52 13.9201 14.27 465,856
10/23/2014 14.04 14.66 14.04 14.33 588,223
10/22/2014 13.63 14.16 13.46 13.91 476,030
10/21/2014 13.66 13.89 13.52 13.63 375,893
10/20/2014 13.22 13.585 13.21 13.52 654,629
10/17/2014 13.9 13.9 13.265 13.29 615,004
10/16/2014 13.49 14.005 13.11 13.8 940,750
10/15/2014 13.54 13.98 13 13.72 990,218
10/14/2014 13.45 13.93 13.21 13.75 1,036,164
10/13/2014 13.5 13.83 13.03 13.33 609,607
10/10/2014 13.61 13.91 13.39 13.47 502,608
10/09/2014 13.77 14.0257 13.36 13.69 713,926
10/08/2014 13.16 13.95 13 13.84 735,103
10/07/2014 12.78 13.46 12.7 13.27 683,962
10/06/2014 13.26 13.27 12.735 12.96 686,001
10/03/2014 13.42 13.44 13.09 13.26 311,508
10/02/2014 12.56 13.34 12.17 13.3 1,002,399
10/01/2014 13.1 13.1 12.5 12.57 552,478
09/30/2014 13.46 13.46 12.96 13.05 575,673
09/29/2014 13.08 13.64 13.04 13.51 313,246
09/26/2014 13.45 13.46 13.01 13.32 541,655
09/25/2014 13 13.55 12.8 13.42 834,022
09/24/2014 12.8 13.19 12.728 13.17 699,030
09/23/2014 12.7 12.95 12.66 12.81 891,907
09/22/2014 13.12 13.21 12.66 12.84 710,389
09/19/2014 13.22 13.49 12.97 13.21 1,197,731
09/18/2014 13.37 13.425 13 13.18 432,447
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?