INSY

Insys Therapeutics, Inc. Historical Stock Prices

$54.75
*  
1.36
2.55%
Get INSY Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading INSY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 04-MAY-2014 TO 04-MAY-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  53.67  55.34  53.223  54.75 265,837
05/04/2015 53.67 55.34 53.223 54.75 266,002
05/01/2015 52.8 54.451 51.68 53.39 449,543
04/30/2015 56.55 56.69 51.34 52.57 623,386
04/29/2015 55 57.8899 54.95 56.37 709,782
04/28/2015 55.56 58.42 53.834 55.34 1,057,335
04/27/2015 62.23 62.45 53.19 56.42 1,339,987
04/24/2015 63.86 67.87 59.93 62.42 980,961
04/23/2015 61.54 64.5 61.54 64.32 357,048
04/22/2015 61.33 62.89 59.87 62.1 280,890
04/21/2015 60.82 62.355 60.25 61.34 188,274
04/20/2015 60.77 61.31 59.06 60.44 184,479
04/17/2015 60.38 60.9 59.56 60.78 269,735
04/16/2015 59.84 61.95 59.29 60.99 179,319
04/15/2015 60.17 60.54 59.11 60.16 291,639
04/14/2015 59.27 60.32 58.31 60.22 251,561
04/13/2015 57.99 59.95 57.99 59.5 202,514
04/10/2015 57.88 58.934 57.59 57.97 311,083
04/09/2015 57.96 58.99 56.64 57.91 201,700
04/08/2015 54.9 58.25 54.12 58.2 737,439
04/07/2015 52.82 54.239 52.7701 52.95 232,219
04/06/2015 54.52 55.5699 52.0687 52.9 399,696
04/02/2015 56.58 57.13 54.5 54.98 346,845
04/01/2015 57.78 58.05 55.71 56.37 365,000
03/31/2015 56.94 58.32 56.94 58.13 391,355
03/30/2015 56.81 58.95 56.18 57.05 439,178
03/27/2015 56.18 57.74 55.735 56.26 255,035
03/26/2015 53.79 56.83 53.12 55.82 401,564
03/25/2015 57.22 57.29 53.47 54.55 586,765
03/24/2015 57.59 58.5 56.85 57.27 249,311
03/23/2015 59.61 59.75 57.16 57.82 524,540
03/20/2015 61.54 61.97 59.7725 60.02 963,344
03/19/2015 59.24 61.02 59.24 60.84 252,234
03/18/2015 59.16 59.97 57.59 59.24 275,564
03/17/2015 59.2 59.55 56.59 59.05 332,815
03/16/2015 60.5 61.1535 57.43 59.62 332,158
03/13/2015 60.72 62.48 60.07 60.31 247,672
03/12/2015 60.42 61.5 59.59 60.96 241,335
03/11/2015 59.46 61.25 58.74 60.03 401,113
03/10/2015 58.3 60.88 58.03 59.48 421,438
03/09/2015 58.22 58.905 57.06 58.52 333,137
03/06/2015 57 59.13 56.97 57.69 311,973
03/05/2015 58.47 60.34 57.08 57.61 450,758
03/04/2015 56.01 59.3 54.35 58.07 635,703
03/03/2015 57.71 59 51.45 55.98 1,453,228
03/02/2015 59.16 59.79 54.65 55.88 849,951
02/27/2015 60.52 61.2291 59.2701 60.06 606,314
02/26/2015 58 61.52 58 60.71 557,208
02/25/2015 55.67 57.72 55.67 57.45 296,186
02/24/2015 54.96 56 54.3 55.67 269,380
02/23/2015 52.48 55.9699 52.48 54.805 581,794
02/20/2015 52.6 53.1 51.95 52.42 313,081
02/19/2015 52.63 53.22 52 52.48 311,908
02/18/2015 53.24 53.55 52.28 52.94 184,118
02/17/2015 51.54 53.62 51.54 53.1 288,922
02/13/2015 52.42 52.7 50.71 51.5 263,545
02/12/2015 51.44 52.57 51.195 52.16 192,630
02/11/2015 52.05 53.99 50.5516 51.27 369,503
02/10/2015 51.79 52.39 50.63 52.04 189,831
02/09/2015 52.7 53.27 51.01 51.45 236,158
02/06/2015 50.18 52.97 49.5538 51.4 343,212
02/05/2015 49.18 50.51 49.13 50.25 321,734
02/04/2015 48.62 49.65 47.0239 48.83 299,114
02/03/2015 48.88 49.08 46.65 49.02 400,120
02/02/2015 48.05 48.93 46.52 48.8 361,079
01/30/2015 49.5 50.2 47.675 47.78 235,585
01/29/2015 48.49 50.289 47.58 49.51 181,346
01/28/2015 49.77 50.37 48.18 48.57 271,555
01/27/2015 49 50.47 49 49.63 230,678
01/26/2015 50.08 50.4799 49.114 49.71 220,557
01/23/2015 50.09 50.7299 49.15 49.72 280,927
01/22/2015 48.86 50.06 47.15 50.03 497,715
01/21/2015 48.29 49.32 47.07 48.71 498,024
01/20/2015 46.99 49.18 46.65 48.46 441,335
01/16/2015 46.06 47.75 45.4352 46.72 234,325
01/15/2015 46.45 47.25 44.95 46.13 375,775
01/14/2015 45.7 47.86 45.55 46.49 276,226
01/13/2015 48.98 49 45.46 46.27 352,553
01/12/2015 46.05 48.79 45.53 48.39 534,600
01/09/2015 44.5 46.0699 43.49 45.59 274,234
01/08/2015 45.97 45.97 44.26 44.47 340,378
01/07/2015 43.28 45.89 43.28 45.52 548,280
01/06/2015 43.04 44.38 41.58 43.04 500,858
01/05/2015 42.36 44.2 42.16 42.72 337,822
01/02/2015 42.32 44.58 42 42.19 388,540
12/31/2014 42.16 44 41.9101 42.16 325,091
12/30/2014 42.08 42.4 41.26 41.89 208,200
12/29/2014 42.36 43.3399 40.66 42.18 212,149
12/26/2014 41.72 42.66 41.09 42.24 171,016
12/24/2014 40.96 42.91 40.96 41.52 182,464
12/23/2014 43.63 44.64 40.96 41.01 457,245
12/22/2014 45.29 45.34 41.81 42.68 460,067
12/19/2014 47.03 47.18 45 45.34 691,798
12/18/2014 44 47.169 43.05 46.69 878,282
12/17/2014 41.5 43.34 40.4185 43.13 405,869
12/16/2014 41 42.39 40.15 41.31 339,850
12/15/2014 41.68 43.95 39.812 41.08 501,210
12/12/2014 38.76 41.81 38.76 41 474,319
12/11/2014 39.77 40.98 38.94 39.18 265,178
12/10/2014 41 42.29 39.45 39.65 346,541
12/09/2014 39.56 41.385 38.78 41.32 368,283
12/08/2014 39.4 40.44 39.3 39.87 429,847
12/05/2014 38.23 39.25 38.19 38.63 211,130
12/04/2014 38.13 39.08 37.93 38.18 258,720
12/03/2014 37.77 38.37 37.26 38.27 168,055
12/02/2014 36.7 37.89 36.54 37.8 407,452
12/01/2014 38.48 38.7 35.5 36.65 698,748
11/28/2014 39.29 40.5 38.53 38.73 444,253
11/26/2014 38.82 40.25 38.76 40.09 312,497
11/25/2014 38.92 39.75 38.4 38.9 287,723
11/24/2014 38.99 40.15 38.5077 38.92 366,332
11/21/2014 39.25 39.38 38.34 38.75 230,704
11/20/2014 37.96 39.05 37.96 38.97 239,062
11/19/2014 38.83 39.7 38.03 38.07 372,786
11/18/2014 38.22 39.72 38.14 38.41 290,487
11/17/2014 38.65 40 37.62 37.89 296,966
11/14/2014 38.84 39.99 38.2401 38.57 248,531
11/13/2014 39.61 39.97 37.8 38.71 605,246
11/12/2014 40.29 41.86 38.29 39.65 816,906
11/11/2014 38.98 41.67 37.6 41.52 1,227,396
11/10/2014 36.06 37.36 36.06 37.06 405,819
11/07/2014 37.29 37.49 36 36.19 317,010
11/06/2014 36.7 38.15 36.7 37.37 390,062
11/05/2014 38.99 38.99 35.53 36.29 404,524
11/04/2014 37.19 38.97 37 38.65 332,181
11/03/2014 40.65 40.9 37.05 37.66 658,563
10/31/2014 42.28 43 40.315 40.675 365,035
10/30/2014 41.69 42.6 40.48 41.99 343,897
10/29/2014 39.44 42 38.8101 41.7 867,414
10/28/2014 38.75 39.5 38.43 39.02 373,594
10/27/2014 38.67 39.41 38.01 38.9 381,529
10/24/2014 38.24 39.975 38.24 38.99 327,739
10/23/2014 38.84 41 38.05 38.38 428,048
10/22/2014 38.85 39.9899 38.11 38.69 234,815
10/21/2014 39.48 40.44 38.25 38.81 392,155
10/20/2014 37.41 39.49 37.102 39.03 321,804
10/17/2014 38.89 39.3 36.63 37.56 461,720
10/16/2014 35 38.89 34.175 38.38 890,685
10/15/2014 34.27 37.65 33 37.28 555,931
10/14/2014 35.8 36.36 34.66 34.99 586,922
10/13/2014 37.4 37.4 35.41 35.57 545,954
10/10/2014 39.1 40.08 37.25 37.36 471,135
10/09/2014 40.01 40.61 39.02 39.07 294,009
10/08/2014 39.44 40.87 38.45 40.18 567,424
10/07/2014 39.09 40.84 38.36 39.75 466,716
10/06/2014 42.53 43.47 38.57 39.3 583,282
10/03/2014 42.15 42.638 41.01 42.28 450,084
10/02/2014 40.37 43.23 39.34 41.67 983,612
10/01/2014 38.78 39.58 37.3 38.97 628,072
09/30/2014 39.47 40.2899 38.11 38.78 653,410
09/29/2014 38.21 39.88 38.0201 39.3 564,524
09/26/2014 36.49 39.42 36.375 38.16 811,735
09/25/2014 35.44 37 35 36.2 587,172
09/24/2014 33.14 35.77 33.13 35.43 601,053
09/23/2014 32.76 34.17 32.1 33.04 267,886
09/22/2014 33.2 33.79 32.4 33.03 347,596
09/19/2014 34.34 34.68 33.11 33.71 705,272
09/18/2014 34.13 34.66 33.35 34.07 313,936
09/17/2014 33.38 34.539 32.55 33.96 279,746
09/16/2014 31.48 33.7 31.405 33.41 460,036
09/15/2014 31.16 32.12 30.9 31.75 763,829
09/12/2014 33.62 33.86 32.25 32.42 489,060
09/11/2014 34.04 34.53 33.18 33.62 308,332
09/10/2014 32.47 34.7 32.47 34.58 380,057
09/09/2014 33.7 33.928 31.94 32.56 528,948
09/08/2014 34.01 34.42 33.35 33.5 466,703
09/05/2014 33.66 34.5 33.2902 34.24 392,699
09/04/2014 33.67 34.76 33.504 33.69 333,020
09/03/2014 34.05 34.69 33.54 33.69 385,337
09/02/2014 34.17 35 33.3 34.05 532,537
08/29/2014 35 35.43 34.58 35.32 184,476
08/28/2014 34.53 35.5 34.5001 34.88 318,547
08/27/2014 35.43 35.546 34.27 34.5399 521,373
08/26/2014 35 36 34.81 35.55 240,735
08/25/2014 37.47 37.47 34.91 35.48 512,523
08/22/2014 33.62 35.79 33.24 35.55 397,655
08/21/2014 35.4 35.86 34.06 34.19 556,012
08/20/2014 35.06 35.07 33.78 34.14 343,694
08/19/2014 36.82 36.995 35.26 35.38 467,833
08/18/2014 35.17 37.73 35.07 36.77 675,421
08/15/2014 32.83 34.85 31.56 34.75 604,376
08/14/2014 33.6 34.24 32.22 32.65 411,047
08/13/2014 33 34.8 32.43 33.52 863,945
08/12/2014 33.66 34.49 31 31.79 1,340,137
08/11/2014 28.5 31.48 28.4418 30.42 1,235,357
08/08/2014 27.15 28.41 26.5 28.26 279,336
08/07/2014 27.31 27.5699 26.8 27.14 232,642
08/06/2014 26.44 27.73 26.07 27.154 432,138
08/05/2014 25.75 26.682 25.3 26.35 578,078
08/04/2014 25.85 26.21 25.65 25.76 323,151
08/01/2014 26.43 26.46 22.52 25.92 2,243,812
07/31/2014 29.5 29.71 26.79 27.03 1,835,317
07/30/2014 30.27 30.49 29.89 30.08 177,489
07/29/2014 29.26 30.1 28.8501 29.94 303,007
07/28/2014 29.01 29.46 28.2601 29.26 208,327
07/25/2014 27.52 29.24 27.2297 29.16 485,614
07/24/2014 27.3 28 26.53 27.63 363,834
07/23/2014 26.15 27.75 25.84 27.3 442,234
07/22/2014 26.75 27.1325 25.4 25.82 206,614
07/21/2014 25.99 27.13 25.38 26.5 324,153
07/18/2014 24.82 26.01 22.85 25.87 992,823
07/17/2014 24.27 25.59 24.13 25.26 450,765
07/16/2014 25.12 25.6799 24.11 24.45 499,214
07/15/2014 25.84 26.75 24.57 24.82 380,579
07/14/2014 25.64 26.25 25.51 25.82 442,989
07/11/2014 26.1 26.23 24.955 25.3 477,827
07/10/2014 26.46 27.05 26 26.18 424,702
07/09/2014 28.01 28.73 27.25 27.4 394,539
07/08/2014 30.11 30.371 27.73 28.43 417,950
07/07/2014 31.04 31.36 29.5 29.99 472,959
07/03/2014 31.56 31.71 30.5301 31.15 176,310
07/02/2014 33.19 33.65 31.27 31.44 366,343
07/01/2014 31.76 32.85 31.41 32.2 528,562
06/30/2014 31.69 33.49 31 31.23 567,122
06/27/2014 30.38 31.44 30.16 31.35 443,792
06/26/2014 31.06 31.3 29.8 30.3 422,684
06/25/2014 29.85 31.63 29.582 30.9 805,482
06/24/2014 29.22 29.84 28.9 29.01 372,330
06/23/2014 28.91 29.77 28.91 29.52 375,398
06/20/2014 30.06 30.52 28.31 29.16 637,741
06/19/2014 28.3 31.84 28.12 29.8 804,078
06/18/2014 29.7 29.7 27.67 28.3 553,214
06/17/2014 26.65 30.81 26.5 29.7 928,895
06/16/2014 25.75 26.7 25.0635 26.45 457,234
06/13/2014 24.75 26.35 23.51 25.85 1,017,567
06/12/2014 24.25 25.355 24.2 25.03 438,526
06/11/2014 25.05 25.09 24.34 24.5 348,826
06/10/2014 25.49 26.13 24.75 25.12 254,838
06/09/2014 26.15 26.44 25.32 25.74 257,537
06/06/2014 26.11 26.6 25.53 26.03 280,349
06/05/2014 26.06 26.97 25.9 26.21 189,893
06/04/2014 25.61 26.29 25.6 25.89 265,322
06/03/2014 26.58 27.16 25.62 25.97 456,982
06/02/2014 26.12 27.02 25.52 26.8 562,141
05/30/2014 27.35 27.79 25.7 25.84 436,353
05/29/2014 26.21 27.71 26.21 27.54 438,722
05/28/2014 26.24 26.582 25.65 26.17 266,333
05/27/2014 25.96 26.8899 25.7001 26.24 284,499
05/23/2014 26.5 26.9599 25.5 25.66 358,118
05/22/2014 25.1 26.83 25 26.63 267,184
05/21/2014 26.5 27.09 25.4 25.63 457,432
05/20/2014 26.08 27.8557 25.32 26.26 664,514
05/19/2014 23.15 26.7499 23.075 26.55 1,732,613
05/16/2014 23.05 24.27 22.6 23.85 1,981,962
05/15/2014 23 23.05 20.52 22.6 1,979,947
05/14/2014 27 27 22.7901 23.01 3,239,372
05/13/2014 26 27.94 25.26 27.3 2,134,167
05/12/2014 29.79 29.99 26.12 27.63 3,574,541
05/09/2014 38.92 39.13 29.4 32.679 1,552,794
05/08/2014 39.02 40.6 38.8797 39.31 207,690
05/07/2014 40.19 40.61 38.05 39.57 224,672
05/06/2014 40 42.37 39.521 40.37 316,298
05/05/2014 39.72 40.72 38.75 39.88 357,534
*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?