Quantcast
INSY

Insys Therapeutics, Inc. Common Stock Historical Stock Prices

$7.37
*  
0.28
3.66%
Get INSY Alerts
*Delayed - data as of Nov. 12, 2018  -  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
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 09-AUG-2018 TO 09-NOV-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 7.65 7.69 7.10 7.37 297,168
11/09/2018 7.92 7.96 7.45 7.65 287,611
11/08/2018 8.15 8.15 7.84 7.97 364,440
11/07/2018 7.7 8.17 7.65 8.15 790,419
11/06/2018 7.37 7.97 6.89 7.54 922,264
11/05/2018 8.95 9.1445 8.29 8.53 357,739
11/02/2018 9.01 9.3 8.581 8.95 447,970
11/01/2018 8.66 9.07 8.5 8.99 425,349
10/31/2018 8.4 8.88 8.35 8.53 450,284
10/30/2018 7.54 8.37 7.53 8.33 354,053
10/29/2018 7.55 8.08 7.46 7.59 309,413
10/26/2018 7.61 7.7749 7.45 7.63 257,283
10/25/2018 7.51 7.93 7.36 7.72 419,235
10/24/2018 7.99 8.21 7.46 7.51 357,438
10/23/2018 8.1 8.2 7.4926 8 562,276
10/22/2018 8.95 9.0876 8.11 8.17 480,577
10/19/2018 9.11 9.395 8.81 8.91 284,730
10/18/2018 9.24 9.35 9.064 9.11 320,836
10/17/2018 9.32 9.49 8.83 9.32 403,750
10/16/2018 8.75 9.38 8.6 9.32 536,175
10/15/2018 8.88 9.04 8.56 8.67 434,002
10/12/2018 8.79 9.0428 8.6686 8.9 312,634
10/11/2018 8.55 8.8398 8.41 8.59 255,878
10/10/2018 8.9 9.15 8.57 8.61 347,760
10/09/2018 8.83 9.12 8.6673 8.98 322,908
10/08/2018 9.11 9.16 8.54 8.85 465,710
10/05/2018 9.66 9.82 8.9623 9.08 463,118
10/04/2018 9.82 9.88 9.38 9.7 420,829
10/03/2018 9.73 10 9.43 9.9 419,823
10/02/2018 9.75 9.97 9.5596 9.65 412,152
10/01/2018 10.1 10.131 9.54 9.7 736,407
09/28/2018 9.79 10.29 9.79 10.08 541,172
09/27/2018 9.94 10.19 9.73 9.94 562,348
09/26/2018 10.09 10.25 9.63 9.81 707,892
09/25/2018 9.5 10.4399 9.5 10.1 1,636,177
09/24/2018 9.21 9.49 9.1018 9.44 568,195
09/21/2018 9.49 9.6735 9.02 9.15 838,803
09/20/2018 9.27 9.58 9.02 9.45 837,453
09/19/2018 9.5 9.98 8.9 9.1 1,504,886
09/18/2018 8.5 9.32 8.4 9.24 1,351,241
09/17/2018 8.44 8.569 8.241 8.32 374,806
09/14/2018 8.33 8.59 8.1755 8.31 276,053
09/13/2018 8.57 8.6 8.25 8.29 388,367
09/12/2018 8.5 8.81 8.2901 8.52 607,956
09/11/2018 8.12 8.79 8.09 8.5 834,846
09/10/2018 8.21 8.35 8 8.1 413,774
09/07/2018 7.93 8.6 7.93 8.27 586,002
09/06/2018 8.66 8.66 7.91 8.1 992,169
09/05/2018 9.2 9.22 8.521 8.71 1,013,233
09/04/2018 9.3 9.45 8.7 9.26 1,203,466
08/31/2018 10.4 10.4 8.61 9.35 5,970,889
08/30/2018 8.4 11.65 8.3 10.67 11,586,410
08/29/2018 7.99 8.08 7.83 7.96 285,073
08/28/2018 7.79 8.08 7.6815 7.98 497,964
08/27/2018 8.1 8.1773 7.69 7.79 469,532
08/24/2018 8.16 8.2654 7.971 8.06 415,614
08/23/2018 7.9 8.22 7.8674 8.12 636,764
08/22/2018 7.42 7.93 7.32 7.86 422,837
08/21/2018 7.59 7.715 7.41 7.435 299,405
08/20/2018 7.75 7.83 7.63 7.66 305,140
08/17/2018 7.72 7.82 7.64 7.73 209,094
08/16/2018 7.5 7.855 7.42 7.72 530,342
08/15/2018 7.53 7.68 7.26 7.47 544,503
08/14/2018 7.5 7.79 7.46 7.54 286,509
08/13/2018 7.45 7.65 7.33 7.47 421,504
08/10/2018 7.39 7.661 7.22 7.46 531,621
08/09/2018 7.29 7.78 7.05 7.48 690,182
*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