Quantcast
INSM

Insmed, Inc. Common Stock Historical Stock Prices

$22.495
*  
1.185
5.56%
Get INSM Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading INSM 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: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

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 20.92 22.52 20.92 22.495 1,002,841
09/24/2018 20.92 22.52 20.92 22.49 1,108,247
09/21/2018 21.76 22.49 21 21.31 2,516,562
09/20/2018 20.41 21.765 20.29 21.73 1,101,663
09/19/2018 19.3 20.329 19.025 20.31 808,725
09/18/2018 19.1 19.54 18.64 19.45 879,967
09/17/2018 19.15 19.77 18.93 18.95 720,738
09/14/2018 19.99 20.02 19.07 19.1 487,442
09/13/2018 19.73 20.26 19.73 19.88 324,965
09/12/2018 19.74 20.01 19.25 19.69 300,807
09/11/2018 20.34 20.3525 19.65 19.72 469,793
09/10/2018 19.96 20.33 19.81 20.31 369,623
09/07/2018 20.05 20.5476 19.7 19.89 305,796
09/06/2018 20.47 20.79 19.51 20.11 576,084
09/05/2018 19.95 20.48 19.68 20.39 469,314
09/04/2018 19.91 20.33 19.15 20.2 867,677
08/31/2018 21.87 22.19 19.69 19.93 1,137,460
08/30/2018 21.57 22.325 21.44 21.81 440,939
08/29/2018 21.67 22 21.365 21.59 350,987
08/28/2018 21.62 21.77 21.29 21.55 536,793
08/27/2018 21.57 21.74 21.09 21.64 480,139
08/24/2018 21.45 21.515 20.98 21.34 361,075
08/23/2018 21.67 21.84 20.8 21.38 441,940
08/22/2018 20.95 21.8 20.85 21.73 397,300
08/21/2018 20.27 21.27 20.12 20.85 1,071,466
08/20/2018 21.04 21.3 20.09 20.11 759,232
08/17/2018 20.79 21.21 20.56 20.99 476,760
08/16/2018 21.15 21.38 20.66 20.92 888,012
08/15/2018 20.97 21.17 20.54 21 999,266
08/14/2018 22.09 22.39 20.7 21.02 986,263
08/13/2018 22.18 22.25 20.88 21.87 1,143,267
08/10/2018 21.81 22.57 21.05 22.22 982,420
08/09/2018 22.09 22.4891 21.74 21.75 1,472,002
08/08/2018 25.41 26.49 21.55 22.19 2,803,196
08/07/2018 24.37 24.37 24.37 24.37 00
08/06/2018 24.51 25.75 23.6 24.37 3,668,469
08/03/2018 28.25 31.58 25.73 26.15 5,062,067
08/02/2018 24.32 28.18 24.32 28.08 1,936,044
08/01/2018 24.9 25.9 24.11 24.77 1,111,318
07/31/2018 24.46 25.49 24.35 24.87 797,159
07/30/2018 24.13 24.76 23.84 24.32 589,599
07/27/2018 24.95 25.4 23.72 24.2 687,302
07/26/2018 24.63 25.1 24.06 24.91 411,408
07/25/2018 23.99 25.11 23.99 24.705 925,962
07/24/2018 25.14 25.43 23.79 24.06 750,497
07/23/2018 24.86 25.24 24.0652 24.93 439,354
07/20/2018 25.08 25.44 24.84 24.98 335,759
07/19/2018 25.28 25.28 24.36 25.09 462,078
07/18/2018 25.54 25.63 24.95 25.41 739,889
07/17/2018 25.26 25.95 24.68 25.63 432,374
07/16/2018 25.32 25.55 24.81 25.24 416,790
07/13/2018 25.9 25.95 25.13 25.34 246,163
07/12/2018 25.69 26 25.28 25.86 438,813
07/11/2018 24.23 25.67 24.23 25.53 755,492
07/10/2018 25.22 25.56 24.86 24.93 625,553
07/09/2018 25.6 26.1 24.66 25.16 602,098
07/06/2018 24.77 25.68 24.77 25.63 454,674
07/05/2018 25.24 25.59 24.16 24.72 544,850
07/03/2018 24.71 25.55 24.64 25.08 263,913
07/02/2018 23.53 24.65 23.53 24.63 471,749
06/29/2018 24.14 24.42 23.46 23.65 651,824
06/28/2018 23.39 24.31 23.3 24.01 666,907
06/27/2018 25.28 25.59 23.3 23.31 519,246
06/26/2018 24.59 25.69 24.47 25.24 774,616
06/25/2018 26.31 27.7408 24.25 24.6 891,473
*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?

Smart Portfolio