INSY

Insys Therapeutics, Inc. Historical Stock Prices

$25.92
*  
1.11
4.11%
Get INSY Alerts
*Delayed - data as of Aug. 1, 2014  -  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 for next time

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

Results for: 1 Year, From 01-AUG-2013 TO 01-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.43  26.46  22.52  25.92 2,244,178
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
05/02/2014 41.17 41.48 39.51 40.35 245,710
05/01/2014 40.97 42.99 38.87 41.27 288,310
04/30/2014 40.43 41.48 38.5 41.06 445,320
04/29/2014 39.99 41.07 38.94 40.63 212,274
04/28/2014 39.29 41 37.52 39.9 333,347
04/25/2014 42.5 42.5 38.46 39.23 474,540
04/24/2014 42.98 43.1 41.17 42.61 298,914
04/23/2014 42 42.63 41 42.41 330,788
04/22/2014 39.75 42.06 39.57 41.94 386,061
04/21/2014 39.37 40.42 38.86 39.59 263,340
04/17/2014 36.85 39.48 35.25 38.64 299,694
04/16/2014 37.31 38.5 35.98 36.76 625,756
04/15/2014 35.39 37.05 33.435 36.75 519,404
04/14/2014 35.53 36.038 33.5 35.04 328,581
04/11/2014 36.67 38.58 34.5402 34.9 465,355
04/10/2014 40.61 40.99 36.5 37.47 437,219
04/09/2014 37.48 41.05 37.43 40.43 397,279
04/08/2014 36.95 38.4125 35.5701 37.49 441,559
04/07/2014 36.9 37.69 34.875 37.06 511,720
04/04/2014 38.5 39.44 34.55 35.16 506,769
04/03/2014 40 40.94 37.4 38.82 613,234
04/02/2014 43.44 44.496 39 40.11 720,438
04/01/2014 42.12 43.46 42.01 42.93 366,186
03/31/2014 42.75 42.9899 40.01 41.43 538,728
03/28/2014 44.66 45.1333 40.274 40.7933 572,884
03/27/2014 45.1133 46.2333 43.4333 44.6733 302,758
03/26/2014 46.08 46.8933 44.7133 45.2133 268,018
03/25/2014 45.3533 47.0793 44.0467 45.5533 393,817
03/24/2014 46.3933 46.66 43.3473 45.38 405,613
03/21/2014 46.6467 47.3333 43.8333 46.42 726,622
03/20/2014 46.5467 47.3467 45.6333 46.2867 239,785
03/19/2014 47.5667 47.7973 45.48 46.44 219,759
03/18/2014 45.0867 48.14 45.0867 47.6667 373,591
03/17/2014 48.44 48.66 44.6933 44.82 398,058
03/14/2014 46.2333 48.7 46 47.3133 360,088
03/13/2014 49.0267 49.38 45.3733 46.6667 498,178
03/12/2014 49.06 49.7821 47.6667 49 367,048
03/11/2014 50.36 51.2 49.08 49.3933 420,585
03/10/2014 50.9467 51.2759 48.9 50.5267 356,052
03/07/2014 50.9733 51.3267 49.4217 50.6667 552,249
03/06/2014 49.9933 51.6133 48.7133 49.32 885,067
03/05/2014 56.6667 56.6667 50.4 50.6133 1,141,297
03/04/2014 55.3 57.9133 49.7067 55.58 1,806,087
03/03/2014 44 46.28 43.1267 45.66 472,008
02/28/2014 46.94 48.16 42.6133 44.8533 578,160
02/27/2014 44.5133 47.56 44.32 46.8133 281,598
02/26/2014 43.98 45.3133 43.3333 44.4467 340,852
02/25/2014 44.8267 45.3327 43.24 43.88 453,163
02/24/2014 42.16 45.5467 42.1233 44.48 526,666
02/21/2014 41.1133 42.1133 40.14 41.8467 286,840
02/20/2014 39.2267 41.1333 39.2267 40.7067 414,768
02/19/2014 38.84 39.66 37.2333 39.06 400,653
02/18/2014 36.44 39.1533 35.9 38.84 423,469
02/14/2014 36.1933 37.3199 35.3933 36.2067 237,189
02/13/2014 35.5267 36.5133 34.8667 36.2267 372,744
02/12/2014 35.1933 36.6131 34.8267 35.72 218,494
02/11/2014 35.7067 36.3666 34.7267 35.4067 358,831
02/10/2014 35.4533 36.6667 34.6867 35.4667 246,541
02/07/2014 34.5333 35.6733 33.8533 35.3333 221,604
02/06/2014 35.6667 35.9067 32.86 34.5067 530,281
02/05/2014 37.2467 38.0467 35.5333 35.6733 643,375
02/04/2014 37.1 38.2267 36.2667 37.42 195,594
02/03/2014 39.48 39.9933 36.3333 36.8733 397,740
01/31/2014 38.6933 39.9733 37.7267 39.22 266,676
01/30/2014 37.52 39.1848 37.5133 38.84 197,601
01/29/2014 37.58 38 36.0333 37.0133 191,677
01/28/2014 36.2067 38.7333 35.3573 37.8533 380,002
01/27/2014 36.7333 37.1467 35.0533 36.5133 342,918
01/24/2014 36.6933 37.3933 35.6267 36.6667 315,690
01/23/2014 39.44 39.4467 36.1 36.96 471,577
01/22/2014 35.1867 38.3 34.9467 38 475,261
01/21/2014 35.2133 36.6533 34.52 34.8667 392,862
01/17/2014 33.8533 36.2 33.5467 35.8733 506,598
01/16/2014 31.7133 34.16 31.7133 33.46 334,245
01/15/2014 31.88 32.3333 31.3733 32 256,042
01/14/2014 30.18 31.4933 29.4953 31.3533 293,803
01/13/2014 28.6667 30.9983 28.6667 29.8733 482,542
01/10/2014 26.9933 28.9333 26.672 28.8333 251,565
01/09/2014 26.8067 27.4133 26.6733 27.0867 148,159
01/08/2014 26.0133 26.7933 26.0133 26.6733 191,613
01/07/2014 26.64 26.7 25.76 26.18 169,551
01/06/2014 25.8867 26.6867 25.8867 26.4867 230,581
01/03/2014 26.6933 26.6933 25.6924 25.8667 129,666
01/02/2014 25.74 26.8267 25.6667 26.6533 330,151
12/31/2013 26.6933 26.92 25.68 25.8067 574,810
12/30/2013 26.98 27.2985 26.6667 27.0067 232,137
12/27/2013 26.7533 27.1467 26.4 26.5533 160,431
12/26/2013 26.6333 27.162 26.4067 26.6667 92,178
12/24/2013 27.7333 27.7333 26.2733 26.54 77,727
12/23/2013 26.4267 27.8333 26.38 27.68 185,530
12/20/2013 25.6 26.4667 25.4 26.0733 913,902
12/19/2013 26.4933 27.1933 25.3467 25.6667 204,778
12/18/2013 25.8533 27 25.4 26.7467 355,563
12/17/2013 26.56 26.9667 25.8267 26.2467 376,423
12/16/2013 25.4 27.24 24.9443 26.8667 632,895
12/13/2013 23.3333 26.1667 22.0467 25.3733 2,555,145
12/12/2013 30.58 30.58 29.5133 30.0733 403,486
12/11/2013 31.32 31.7267 30.8067 30.9933 546,663
12/10/2013 32.2333 33.2333 30.8067 31.1867 580,960
12/09/2013 31.6 33.2667 30.8 32.5467 526,234
12/06/2013 30.46 32 30.3333 31.4933 594,645
12/05/2013 30 30.6667 29.3533 30.2133 372,100
12/04/2013 28.7533 30.3267 28.7533 29.98 356,658
12/03/2013 30.3 30.3 27.9733 29.0867 544,650
12/02/2013 29.5 30.5067 28.78 30.2933 395,983
11/29/2013 28.72 29.9733 28.72 29.4 165,109
11/27/2013 27.96 28.6667 27 28.5 237,544
11/26/2013 27.6667 28.5866 27.42 27.7533 302,125
11/25/2013 26.42 29.2933 26.42 28.8667 514,924
11/22/2013 26.84 27.1532 26.3333 26.6067 228,588
11/21/2013 26.4333 27.1999 26.3333 26.68 295,158
11/20/2013 27.1 27.2667 26.34 26.5067 226,251
11/19/2013 27.44 27.9867 26.68 27.1 275,070
11/18/2013 27.9133 28.6167 26.8873 27.4253 320,581
11/15/2013 28.5533 29.12 27.66 27.8067 392,278
11/14/2013 29.7533 30.6667 28.26 28.6667 382,777
11/13/2013 28.1733 30.38 27.4067 29.54 960,451
11/12/2013 30.84 32 25.7333 27.2467 1,196,806
11/11/2013 27.7933 28.9933 27.1333 28.72 191,565
11/08/2013 27.0867 28.32 26.62 27.9667 185,529
11/07/2013 27.4333 28.3667 26.3733 27.2 245,856
11/06/2013 30.32 30.32 26.84 27.3333 561,684
11/05/2013 30.3533 31.1333 29.4733 29.9733 345,906
11/04/2013 28.28 30.5933 27.7333 30.2267 550,939
11/01/2013 26.5667 28.2 26.5667 27.8213 284,869
10/31/2013 26.06 27.1653 26.0001 26.5933 224,727
10/30/2013 28.74 28.7733 25.8333 26.2533 404,914
10/29/2013 27.2467 29 26.48 28.8267 283,297
10/28/2013 26.1867 27.5445 26.0073 27.1133 358,794
10/25/2013 27.46 27.7933 25.5133 26.2467 219,504
10/24/2013 25.6067 27.7477 25.52 27.4533 338,485
10/23/2013 23.92 25.5 23.92 25.4133 287,485
10/22/2013 24.0733 24.8333 23.6667 24.3 287,505
10/21/2013 26.46 27.06 23.4333 24.0067 701,941
10/18/2013 28.64 29.68 26.1 26.5733 391,441
10/17/2013 25.4067 28.48 25.4067 28.2 552,922
10/16/2013 26.1 26.4733 24.4 25.0267 519,516
10/15/2013 26.3333 27.3333 25.8333 26.08 278,286
10/14/2013 26.6733 26.7733 25.8 26.44 199,869
10/11/2013 28.8333 28.8333 25.5 26.8 683,560
10/10/2013 30.2867 31.5 28.0067 28.5467 559,503
10/09/2013 27.3267 29.4333 25.4133 29.2933 672,385
10/08/2013 33.1867 35.76 26.78 27.7533 1,588,023
10/07/2013 30.7333 32.9867 29.6667 32.72 755,821
10/04/2013 28.36 30.86 27.8067 29.4333 596,695
10/03/2013 26.7467 28.6667 26.34 27.4333 469,483
10/02/2013 24.5267 27.7867 24.0467 26.1067 579,966
10/01/2013 23.3467 24.4933 22.96 24.3267 234,387
09/30/2013 21.6667 23.5933 21.6667 23.3267 464,238
09/27/2013 23.3267 23.6133 22.02 22.08 239,230
09/26/2013 23.36 24.0333 22.8208 23.3333 119,847
09/25/2013 24.1733 24.48 23.02 23.1133 199,129
09/24/2013 23.3733 24.32 22.6733 24.16 246,475
09/23/2013 24.78 24.78 21.7 23.28 427,684
09/20/2013 24.74 24.74 24.1133 24.54 221,884
09/19/2013 24.7867 25.2133 23.634 24.7667 272,206
09/18/2013 24.82 25.2933 24.3333 24.76 175,849
09/17/2013 24.1733 25.1968 24.16 24.8 150,715
09/16/2013 23.8467 25.0393 23.7464 24.4067 292,566
09/13/2013 22.5067 23.3667 21.7467 23.1667 149,349
09/12/2013 22.52 22.9267 22.2533 22.8133 319,720
09/11/2013 22.6267 23.2467 22.4333 22.5733 152,322
09/10/2013 22.7733 23.3133 22.3747 22.5867 164,907
09/09/2013 23.1133 23.2199 22.4216 22.6667 229,386
09/06/2013 20.54 22.989 19.76 22.5467 307,000
09/05/2013 19.6267 20.6667 19.6267 20.2733 228,375
09/04/2013 19.68 19.9467 19.0267 19.3533 575,190
09/03/2013 19.32 20.7333 19.1533 19.9667 455,935
08/30/2013 19.5333 19.5333 18.3933 18.6733 122,964
08/29/2013 19.6333 20.0667 19.22 19.3 173,254
08/28/2013 19.3267 20.2733 18.7333 19.6 229,021
08/27/2013 19.22 20 18.2667 19.38 313,426
08/26/2013 20.6 21.06 19.5007 19.76 273,913
08/23/2013 19.9467 20.8133 19.5667 20.6133 493,281
08/22/2013 19.1733 20.3133 19.1733 19.7067 460,710
08/21/2013 16.9667 19.96 16.8667 19.1733 727,305
08/20/2013 16.5467 17.2266 16.3733 16.96 317,170
08/19/2013 16.32 17.14 16.2 16.5467 312,505
08/16/2013 16.4 17.7 15.96 16.096 244,122
08/15/2013 16.3533 16.566 15.8933 16.3733 171,867
08/14/2013 15 17.8067 14.7 16.6133 648,006
08/13/2013 12.5533 15.66 12.5333 14.5733 934,554
08/12/2013 11.4933 12.0067 11.4933 11.92 72,154
08/09/2013 11.6733 11.8933 11.4667 11.62 81,714
08/08/2013 11.6333 11.88 11.4533 11.64 95,194
08/07/2013 11.5 11.7933 11.3333 11.5733 107,368
08/06/2013 11.54 11.78 11.38 11.64 144,888
08/05/2013 11.6467 11.8267 11.4648 11.78 112,066
08/02/2013 12.0667 12.16 11.2467 11.7333 164,331
08/01/2013 11.5267 12.08 11.38 12.0533 160,917
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?