Quantcast
INSM

Insmed, Inc. Common Stock Historical Stock Prices

$14.64
*  
0.42
2.79%
Get INSM Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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 15 15 14.44 14.64 692,736
12/14/2018 15 15 14.44 14.64 695,707
12/13/2018 15.86 16.15 15.03 15.06 614,851
12/12/2018 15.83 16.43 15.71 15.82 759,014
12/11/2018 16.33 16.33 15.39 15.57 531,687
12/10/2018 15.73 16.09 15.23 16.03 523,807
12/07/2018 17.27 17.49 15.71 15.76 730,164
12/06/2018 16.72 17.34 16.61 17.33 763,886
12/04/2018 18.5 18.61 16.79 17.045 895,088
12/03/2018 18.25 18.75 17.84 18.7 764,913
11/30/2018 17.55 17.95 17.19 17.91 735,677
11/29/2018 17.74 18.06 17.45 17.53 699,421
11/28/2018 17.67 18.02 17.42 17.91 803,760
11/27/2018 17.94 18.4 17.5 17.52 633,355
11/26/2018 17.21 18.8 17.07 18.14 1,179,844
11/23/2018 16.87 17.51 16.87 17.14 241,651
11/21/2018 16.69 17.24 16.43 17.02 506,058
11/20/2018 16.67 17.18 16.38 16.69 607,776
11/19/2018 17.24 17.64 16.83 17.04 780,044
11/16/2018 16.73 17.44 16.43 17.27 879,286
11/15/2018 16.54 17.21 16.29 16.84 787,993
11/14/2018 16.46 16.86 15.61 16.66 1,123,198
11/13/2018 16.18 16.7 15.94 15.99 551,979
11/12/2018 16.29 16.71 15.45 16.05 697,825
11/09/2018 17.47 17.57 15.95 16.36 904,367
11/08/2018 16.73 17.7 16.38 17.48 956,570
11/07/2018 16.76 17.38 16.37 16.8 703,026
11/06/2018 16.81 17.27 16.26 16.78 782,248
11/05/2018 17.12 18.2 16.21 17.18 2,073,092
11/02/2018 15.91 16.46 15.67 16.33 965,485
11/01/2018 14.73 16.09 14.73 15.87 1,262,017
10/31/2018 13.86 14.73 13.85 14.6 1,169,903
10/30/2018 14.28 15.6 13.88 14.01 1,352,988
10/29/2018 16.05 16.68 15.03 15.24 924,424
10/26/2018 15.24 15.89 15.07 15.85 716,964
10/25/2018 14.65 16.04 14.62 15.61 968,862
10/24/2018 15.81 15.81 14.41 14.51 913,835
10/23/2018 15.75 16.12 15.31 15.48 915,939
10/22/2018 16.54 16.63 15.61 16.19 436,461
10/19/2018 16.97 17.31 16.31 16.41 510,220
10/18/2018 17.47 17.5 16.76 17.03 373,321
10/17/2018 17.28 17.7 16.8212 17.57 686,642
10/16/2018 16.57 17.61 16.04 17.51 768,726
10/15/2018 16.69 16.91 16.14 16.42 521,543
10/12/2018 16.64 16.9 16.28 16.84 654,388
10/11/2018 15.76 16.8 15.4688 16.26 897,265
10/10/2018 16.19 16.43 15.57 15.72 1,072,085
10/09/2018 16.81 17.13 16.19 16.31 854,895
10/08/2018 16.99 17.74 16.53 16.92 761,352
10/05/2018 18.05 18.29 16.765 17.26 2,281,973
10/04/2018 17.34 18.46 17.25 18.2 2,525,019
10/03/2018 16 17.805 16 17.59 1,922,009
10/02/2018 15.96 16.5 15.3 16 3,606,027
10/01/2018 20.85 20.85 15.61 15.74 7,386,082
09/28/2018 21.35 22.39 19.79 20.22 1,870,371
09/27/2018 21.3 22 20.98 21.34 901,388
09/26/2018 21.42 21.905 21.11 21.22 761,661
09/25/2018 22.52 23 20.9 21.21 986,182
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
*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