INSY

Insys Therapeutics, Inc. Common Stock Historical Stock Prices

$14.36
*  
0.08
0.55%
Get INSY Alerts
*Delayed - data as of May 3, 2016 9:30 ET  -  Find a broker to begin trading INSY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    INSY 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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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.
9:30 14.08 14.365 13.87 14.36 15,995
05/02/2016 14.6 14.61 13.67 14.44 660,457
04/29/2016 15.23 15.25 14.25 14.49 607,590
04/28/2016 15.36 15.48 14.67 14.83 672,666
04/27/2016 15.19 15.5281 14.51 14.52 412,652
04/26/2016 16.11 16.19 15.06 15.4 478,205
04/25/2016 16 16.284 15.75 15.89 512,122
04/22/2016 15.79 16.16 15.2001 16.12 504,025
04/21/2016 15.07 15.9 15.07 15.72 637,563
04/20/2016 15.29 15.44 15.04 15.23 373,146
04/19/2016 15.26 15.45 14.89 15.15 617,270
04/18/2016 14.42 15.25 14.07 15.04 590,540
04/15/2016 14.29 14.4864 14 14.32 303,351
04/14/2016 14.32 14.51 14.06 14.39 525,453
04/13/2016 13.86 13.96 13.42 13.93 490,625
04/12/2016 14.03 14.23 12.5 13.61 2,226,135
04/11/2016 14.95 15.33 13.2 14.24 3,939,679
04/08/2016 17.8 17.92 17.3 17.66 345,950
04/07/2016 18.32 18.65 17.19 17.42 472,895
04/06/2016 16.82 18.51 16.82 18.51 474,540
04/05/2016 17.24 17.5 16.67 16.8 357,234
04/04/2016 17 17.65 16.73 17.32 430,713
04/01/2016 15.86 16.955 15.39 16.9 660,384
03/31/2016 16.12 16.53 15.87 15.99 681,415
03/30/2016 16.44 16.725 15.72 15.88 486,891
03/29/2016 16.3 16.76 15.75 16.3 619,973
03/28/2016 17.85 17.86 16.25 16.3 437,289
03/24/2016 17.15 17.86 17 17.13 427,927
03/23/2016 19.82 19.84 17.05 17.42 1,012,946
03/22/2016 18.92 20.98 18.92 20.46 770,736
03/21/2016 18 19.34 17.71 18.8 600,409
03/18/2016 17.1 18.54 16.75 17.99 1,248,760
03/17/2016 16.97 17.35 16.24 16.99 458,564
03/16/2016 17.71 18.122 16.745 17.05 711,571
03/15/2016 18.57 18.72 17.06 17.71 1,185,668
03/14/2016 17.5 21.22 17.5 18.89 2,322,312
03/11/2016 16.13 17.14 16.12 16.96 800,183
03/10/2016 16.15 17 15.8 16 985,489
03/09/2016 16.67 17.64 15.02 16 842,448
03/08/2016 17.73 17.96 16.54 16.65 604,330
03/07/2016 17.81 18.39 17.5 17.89 663,406
03/04/2016 18.16 18.84 17.85 17.96 675,574
03/03/2016 18.01 19.09 18 18.22 766,338
03/02/2016 17.35 18.46 17.21 18.05 713,453
03/01/2016 17.83 18.2663 16.96 17.39 782,919
02/29/2016 17.88 17.98 17.26 17.48 800,658
02/26/2016 17 18.26 16.71 17.99 501,260
02/25/2016 17.21 18.15 16.01 16.78 1,048,163
02/24/2016 15.99 17.64 15.52 17.22 1,238,734
02/23/2016 17.67 18.2199 16.01 16.24 1,296,166
02/22/2016 16.95 17.49 16.52 16.69 1,006,554
02/19/2016 17.27 18.06 16.7 17.15 582,039
02/18/2016 17.78 17.97 17.32 17.45 573,824
02/17/2016 17.82 18.92 17.25 17.8 554,785
02/16/2016 17.31 17.92 17.095 17.68 364,854
02/12/2016 16.82 17.645 16.15 16.99 532,699
02/11/2016 16.28 16.99 15.52 16.71 733,717
02/10/2016 16.13 17.63 15.69 16.7 821,070
02/09/2016 14.62 16.05 14.3 15.71 1,320,531
02/08/2016 15.99 16 14.84 14.84 866,040
02/05/2016 16.43 17.23 16.22 16.34 952,271
02/04/2016 15.31 16.65 14.8 16.61 944,468
02/03/2016 15.85 16.9999 14.18 15.62 1,463,120
02/02/2016 16.57 16.58 15.56 15.68 1,622,472
02/01/2016 17.35 17.35 16.4001 16.65 1,310,808
01/29/2016 18.4 18.8 16.04 17.35 1,538,562
01/28/2016 20.41 20.59 18.19 18.27 1,439,143
01/27/2016 20.85 21.21 19.5 20.09 938,788
01/26/2016 21.5 22 20.34 20.87 1,176,313
01/25/2016 22.05 22.99 20.63 21.58 1,907,121
01/22/2016 22.58 23.2 22.12 22.65 623,978
01/21/2016 21.55 22.54 21.0322 22.12 862,344
01/20/2016 20.52 22.45 19.17 21.8 1,271,461
01/19/2016 23.25 24.37 20.2 21.02 1,214,264
01/15/2016 20.74 23.39 20.67 23.14 1,133,064
01/14/2016 23.35 23.465 20.62 22.88 1,350,889
01/13/2016 25.4 25.97 22.32 23.43 1,072,965
01/12/2016 25.14 26.77 24.98 25.31 990,940
01/11/2016 25.91 26.37 24.59 24.87 612,706
01/08/2016 28 28.06 25.73 25.89 461,928
01/07/2016 26.78 28.14 26.32 27.71 692,166
01/06/2016 27.29 28.21 27.02 27.4 619,863
01/05/2016 28.16 28.86 27.615 27.66 491,475
01/04/2016 28.3 28.91 27.19 28.05 632,458
12/31/2015 29.43 29.5096 28.55 28.63 258,230
12/30/2015 29 29.75 29 29.38 246,607
12/29/2015 29 29.6 28.5 28.95 281,249
12/28/2015 28.5 29.1 28.27 28.9 279,485
12/24/2015 28.19 28.915 28.19 28.45 157,367
12/23/2015 28.23 29.23 28.11 28.36 397,055
12/22/2015 28.11 28.75 27.3846 28.15 425,567
12/21/2015 28.78 29.13 27.8 28.22 895,813
12/18/2015 28.44 29.79 28.29 28.29 1,041,124
12/17/2015 29.29 29.6 28.41 28.66 434,487
12/16/2015 30 30.21 28.9 29.25 837,900
12/15/2015 29.07 31.22 29.07 30 614,659
12/14/2015 28.8 29.37 28.0025 29.25 652,357
12/11/2015 28.79 29.7399 28.01 28.71 749,087
12/10/2015 28.5 29.89 28.26 29.59 745,586
12/09/2015 28 28.96 27.25 28.8 1,262,661
12/08/2015 26.16 28.89 26.16 28.26 813,203
12/07/2015 26.56 27.28 26.02 26.5 617,070
12/04/2015 26.05 27.74 25.6101 26.8 1,488,602
12/03/2015 32.02 32.59 25.405 26.06 3,515,941
12/02/2015 32.47 33.88 31.8 31.99 803,855
12/01/2015 32.2 33.46 31.47 32.39 803,243
11/30/2015 31.11 32.6699 29.6735 31.86 681,646
11/27/2015 32.87 32.87 30.5164 31.11 380,072
11/25/2015 31.74 32.85 31.16 32.82 482,159
11/24/2015 31.1 31.84 30.56 31.64 742,622
11/23/2015 29.34 31.66 29.18 31.45 1,331,989
11/20/2015 29.81 29.81 28.22 29.09 519,625
11/19/2015 30 31.1199 29.18 29.42 937,047
11/18/2015 29.95 29.96 29.09 29.9 741,035
11/17/2015 28.86 30.38 28.64 29.94 995,512
11/16/2015 29 30.17 28.1 28.64 1,065,928
11/13/2015 28.15 29.45 26.698 29.02 1,037,933
11/12/2015 25.37 27.63 24.9 27.08 1,746,570
11/11/2015 24.85 26.39 24.5001 25.26 2,349,037
11/10/2015 28.45 28.45 27 27.67 781,616
11/09/2015 27.44 28.46 26.8203 27 723,928
11/06/2015 24.93 27.89 24.7301 27.39 1,485,812
11/05/2015 27.85 33.21 24.47 25.43 2,866,595
11/04/2015 28.5 28.5537 25.2101 26.38 2,125,961
11/03/2015 27.67 29.11 26.81 28.83 588,873
11/02/2015 25.95 28.02 25.8 27.84 708,121
10/30/2015 26.31 26.937 25.68 25.76 371,203
10/29/2015 27.41 28.9 25.78 26.03 864,204
10/28/2015 25.2 27.52 24.16 27.25 1,174,305
10/27/2015 23.23 25.21 23.12 25.15 1,301,406
10/26/2015 22.42 23.56 21.86 23.44 826,517
10/23/2015 22.39 23.37 22.25 22.65 850,877
10/22/2015 23.75 23.9 20.15 21.96 1,614,610
10/21/2015 24.7 24.9399 20.83 23.66 2,795,252
10/20/2015 26.86 26.99 24.1 24.36 1,001,797
10/19/2015 26.35 27.75 26.08 26.99 573,581
10/16/2015 26.16 26.53 25.78 26.25 577,871
10/15/2015 24.46 26.05 23.5 25.91 779,783
10/14/2015 25.39 26.5 24.58 25.01 404,523
10/13/2015 26.06 26.61 25.07 25.17 410,955
10/12/2015 25.95 26.65 25.5 26.31 436,497
10/09/2015 25.16 26.125 24.53 25.65 879,419
10/08/2015 26.32 26.48 24.3596 25.01 1,003,622
10/07/2015 25.76 26.39 24.851 26.2 948,057
10/06/2015 27.58 27.99 24.85 25.76 772,860
10/05/2015 28.75 29.42 26.95 27.69 550,740
10/02/2015 26.47 29.05 26.3157 28.64 1,049,057
10/01/2015 28.51 28.8 25.61 26.94 1,123,194
09/30/2015 27.83 28.836 27.03 28.46 1,458,188
09/29/2015 27.72 28.84 26.73 27.32 892,370
09/28/2015 29.37 29.49 26.07 27.8 1,902,185
09/25/2015 32.28 32.34 28.42 29.08 938,470
09/24/2015 32.85 32.93 30.9201 31.87 712,379
09/23/2015 32.78 33.6099 32.04 32.82 593,031
09/22/2015 33.74 34.11 31.34 32.29 1,581,346
09/21/2015 37.14 37.14 33.81 34.06 939,821
09/18/2015 36.15 37.19 35.54 36.94 582,209
09/17/2015 35.68 36.83 35 36.35 892,843
09/16/2015 36.43 36.87 35.05 35.72 566,072
09/15/2015 36.49 36.76 35.9 36.22 307,682
09/14/2015 36.48 37.18 35.9101 36.43 393,923
09/11/2015 35.63 36.25 35.09 36.2 417,982
09/10/2015 35.36 36.09 35.36 35.97 660,215
09/09/2015 35.14 35.75 34.87 35.45 806,670
09/08/2015 35 35.17 33.1711 35.01 1,066,547
09/04/2015 32.86 34.96 32.7 34.23 571,766
09/03/2015 34.385 34.785 33.45 33.58 642,035
09/02/2015 32.89 34.21 32.53 34.21 618,009
09/01/2015 32 34.34 31.24 32.59 1,028,210
08/31/2015 33.58 34.04 32.3 32.42 530,554
08/28/2015 33.38 34.09 33.1 33.83 406,263
08/27/2015 32.95 33.73 32.4731 33.25 686,474
08/26/2015 33.24 33.47 31.02 32.84 794,741
08/25/2015 32.56 33.75 31.71 32.45 1,283,289
08/24/2015 30.63 32.77 28.9 31.16 981,364
08/21/2015 32 33.05 31.36 32.5 1,235,047
08/20/2015 33.91 34.35 32.3 32.67 1,085,404
08/19/2015 34.65 34.85 33.9 34.24 730,896
08/18/2015 35.79 36.32 34.42 34.86 605,336
08/17/2015 34.2 36.11 33.56 36.1 714,583
08/14/2015 35.14 35.53 33.37 34.96 1,023,187
08/13/2015 36.87 37.31 35.3 35.41 873,461
08/12/2015 37 37.18 35.07 36.77 877,570
08/11/2015 38.43 39.45 36.793 37.53 1,442,289
08/10/2015 40.5 40.63 38.57 39.06 761,418
08/07/2015 40.37 40.37 37.4905 39.25 1,334,719
08/06/2015 42 44.2 38.7 39.95 1,934,298
08/05/2015 44.91 46.17 44.52 44.74 917,959
08/04/2015 44.7 45.05 44.0805 44.77 450,635
08/03/2015 45 45.415 44.22 44.5 415,499
07/31/2015 44 45.9 43.9 44.92 505,883
07/30/2015 43.75 45.24 42.86 44.02 600,069
07/29/2015 44.63 44.65 43 44.06 468,084
07/28/2015 42.93 44.51 42.0151 44.4 615,835
07/27/2015 42.5 43.02 38.855 42.79 1,143,590
07/24/2015 44.35 44.76 42.2 43.34 726,813
07/23/2015 44.04 44.98 43.55 44.25 671,891
07/22/2015 41.61 43.98 41.26 43.83 511,549
07/21/2015 41.8 42.13 40.7 42.03 462,764
07/20/2015 41.79 43.1 41.5001 41.97 659,471
07/17/2015 40.92 41.49 40.21 41.49 465,218
07/16/2015 40 41.24 39.5 41.03 661,185
07/15/2015 39.26 40.9 39.22 39.89 975,807
07/14/2015 36.92 39.22 36.5 39.19 938,894
07/13/2015 38 38.5599 37.89 38.27 411,099
07/10/2015 37.6 38.13 37.1162 37.53 494,210
07/09/2015 36.3 37.29 36.02 37.04 431,790
07/08/2015 36.28 36.49 35.2 35.51 492,830
07/07/2015 36.69 36.69 35.2 36.56 556,785
07/06/2015 35.15 36.98 35 36.5 594,291
07/02/2015 35.82 35.88 34.62 35.5 553,335
07/01/2015 36.02 36.39 35.21 35.51 823,816
06/30/2015 35.03 36.24 35.03 35.92 1,125,626
06/29/2015 34.29 35.28 34.03 34.66 1,034,548
06/26/2015 35.18 35.979 34.5201 35.37 1,661,828
06/25/2015 38 38 34.02 35.74 3,496,352
06/24/2015 40.81 41.28 38.45 38.74 1,441,415
06/23/2015 41.54 42.69 40.83 40.91 1,052,788
06/22/2015 41.14 42 40.05 41.16 923,173
06/19/2015 40 40.56 39.3944 40.01 1,378,816
06/18/2015 38.02 40.752 38.02 39.44 1,967,410
06/17/2015 35.99 38.24 35.51 38 1,377,793
06/16/2015 34.5 35.82 34.36 35.5 756,005
06/15/2015 34.6 35 34.015 34.51 691,090
06/12/2015 35.04 35.04 34 34.63 735,631
06/11/2015 34.4 35.31 34.29 34.99 829,626
06/10/2015 33.54 34.64 33.54 34.26 961,260
06/09/2015 33.08 33.83 32.59 33.45 1,195,822
06/08/2015 31.12 32.76 31.12 32.61 801,441
06/05/2015 31.655 32.16 31.01 32.145 904,752
06/04/2015 30.795 32.245 30.726 31.78 928,134
06/03/2015 29.96 30.93 29.785 30.905 1,013,432
06/02/2015 29.56 30.44 29.375 29.8 1,098,130
06/01/2015 30.02 30.315 29.235 29.5 692,324
05/29/2015 30.215 30.275 29.135 29.8 915,988
05/28/2015 30.46 30.57 29.775 30.19 530,528
05/27/2015 30 30.705 29.97 30.625 734,854
05/26/2015 29.65 30 29.322 29.86 880,532
05/22/2015 28.72 29.88 28.6325 29.655 800,220
05/21/2015 28.44 28.8 28.225 28.615 754,332
05/20/2015 30.295 30.295 26.765 28.56 4,293,380
05/19/2015 29.92 30.04 29.19 29.885 792,240
05/18/2015 29.5 30.44 29.175 29.84 755,748
05/15/2015 29.4 29.675 28.885 29.5 483,550
05/14/2015 28.88 29.655 28.275 29.415 444,604
05/13/2015 29.68 30.04 28.68 28.78 597,558
05/12/2015 28.62 29.595 28.35 29.535 576,582
05/11/2015 27.98 29.325 27.895 28.875 796,316
05/08/2015 27.875 28.075 27.4 27.79 601,822
05/07/2015 27.26 28.47 26.27 27.575 1,402,920
05/06/2015 26.975 26.985 26.255 26.725 1,240,722
05/05/2015 27.7 27.715 26.47 26.75 998,144
05/04/2015 26.835 27.67 26.6115 27.375 532,004
*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?