New Zealand markets closed

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.80-0.12 (-0.48%)
At close: 04:00PM EDT
25.28 +0.48 (+1.94%)
After hours: 04:38PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202424.9225.0624.6324.8024.801,294,100
25 Apr 202425.4425.4424.8124.9224.921,213,300
24 Apr 202425.5825.9625.3425.8125.812,740,800
23 Apr 202425.0325.8224.5625.2725.272,130,400
22 Apr 202424.3725.1523.5524.1124.113,275,500
19 Apr 202424.8625.8723.5324.3224.325,534,500
18 Apr 202426.0726.3124.7724.8024.802,300,000
17 Apr 202426.2426.5425.8526.1826.181,211,300
16 Apr 202426.8726.9826.1126.1526.151,985,000
15 Apr 202427.0927.2226.4026.8226.822,035,300
12 Apr 202428.3928.4626.9527.2527.252,639,100
11 Apr 202428.6928.6928.0028.5628.561,001,600
10 Apr 202427.5928.4327.2628.3928.391,147,200
09 Apr 202428.2028.3327.7328.0128.011,194,400
08 Apr 202427.6528.1427.5628.1128.11983,100
05 Apr 202427.2028.0726.9227.6627.661,663,100
04 Apr 202427.6827.9127.1427.2827.282,500,600
03 Apr 202426.0727.7525.9927.6827.682,124,400
02 Apr 202426.4926.6525.8326.3026.303,019,900
01 Apr 202426.9027.1026.4226.7226.722,566,600
28 Mar 202427.2227.5527.0127.1327.131,129,700
27 Mar 202427.0227.4126.7127.3227.321,257,500
26 Mar 202427.2927.4126.9527.0227.021,182,300
25 Mar 202426.5227.0126.1927.0027.00958,500
22 Mar 202426.5726.6126.0226.4326.43967,900
21 Mar 202426.8327.0826.3426.3426.34987,300
20 Mar 202426.0026.6325.9026.5826.581,094,700
19 Mar 202426.0826.2825.9826.1326.131,230,100
18 Mar 202425.7826.4125.5226.1426.142,339,700
15 Mar 202426.1726.7025.5925.7225.722,618,400
14 Mar 202427.8427.9326.1026.3126.312,060,800
13 Mar 202427.3527.8827.1127.8427.841,366,100
12 Mar 202427.0027.3626.8227.3127.31815,800
11 Mar 202427.8428.0027.0727.0827.081,053,400
08 Mar 202428.1828.3527.2527.8227.821,910,100
07 Mar 202428.2028.3527.5327.7727.771,587,900
06 Mar 202428.0728.1427.4927.9927.991,424,000
05 Mar 202428.1128.5227.3427.8227.821,661,900
04 Mar 202428.2228.4427.3028.2728.271,109,800
01 Mar 202427.9128.6527.8928.0628.062,037,700
29 Feb 202428.5928.8327.6327.7227.721,615,300
28 Feb 202428.9729.1627.8428.0328.031,094,700
27 Feb 202429.2729.4628.3529.2329.231,987,200
26 Feb 202427.2928.8127.2028.7528.751,980,200
23 Feb 202427.4127.6826.7227.2827.281,427,500
22 Feb 202427.6028.5025.0627.1527.153,194,900
21 Feb 202429.0729.4628.1028.2428.241,611,400
20 Feb 202429.1229.5928.8429.2129.211,038,100
16 Feb 202428.6429.9128.2729.5129.511,928,200
15 Feb 202427.7628.8827.6028.7528.752,022,800
14 Feb 202426.8027.7626.6627.4427.443,056,400
13 Feb 202427.0227.1826.3326.6026.602,096,600
12 Feb 202428.0928.7327.5227.8027.802,251,000
09 Feb 202428.6728.9028.1228.2528.251,130,100
08 Feb 202428.9429.0028.1828.5728.572,352,300
07 Feb 202428.8929.3228.5928.9928.991,075,700
06 Feb 202428.1829.2327.9929.0729.07946,700
05 Feb 202427.8428.4627.6128.2828.281,257,600
02 Feb 202428.1628.4827.5628.1828.18891,900
01 Feb 202428.0228.8027.8528.5328.53932,800
31 Jan 202428.8929.4727.7427.8027.801,432,100
30 Jan 202428.1029.0427.8428.9728.971,377,200
29 Jan 202427.6728.1927.2528.1728.171,164,800
26 Jan 202427.9728.4927.5627.7127.711,140,100
25 Jan 202427.6128.0127.3327.7327.731,149,300
24 Jan 202428.4028.4127.3127.4027.401,679,500
23 Jan 202428.5428.9127.9928.2428.241,125,300
22 Jan 202428.2828.7328.1128.5328.531,255,800
19 Jan 202428.6028.6027.8128.0028.004,359,600
18 Jan 202428.8429.2128.0328.4428.441,128,000
17 Jan 202428.2428.9928.0728.8128.812,180,600
16 Jan 202428.3228.8227.8928.3828.382,378,600
12 Jan 202428.6329.0728.1928.4628.461,079,300
11 Jan 202427.7028.6027.3328.3928.392,201,200
10 Jan 202428.9029.3328.1828.3428.341,481,900
09 Jan 202429.6129.6128.4429.1129.112,847,500
08 Jan 202428.9429.9528.5329.9329.932,478,400
05 Jan 202428.8729.4828.6029.3529.351,087,500
04 Jan 202428.6929.6828.6829.1329.132,027,300
03 Jan 202429.3529.7428.5728.6828.682,437,200
02 Jan 202430.8031.1429.3429.9429.941,887,600
29 Dec 202331.7431.7930.9930.9930.99766,300
28 Dec 202331.6732.0031.3931.7431.741,017,900
27 Dec 202331.0731.6430.9531.6431.64937,900
26 Dec 202330.3431.1930.2931.0231.021,074,400
22 Dec 202329.7630.8929.5030.0430.041,300,600
21 Dec 202328.0429.4327.9329.4229.421,645,300
20 Dec 202328.9729.2227.6527.7127.711,466,100
19 Dec 202328.8229.2728.7829.1329.131,338,800
18 Dec 202328.4628.7927.9428.7128.711,371,000
15 Dec 202329.0029.2128.1328.4228.424,235,000
14 Dec 202329.0329.2428.1928.8828.882,256,600
13 Dec 202328.0028.8327.5728.7128.711,518,800
12 Dec 202327.2428.0526.7727.9927.991,911,300
11 Dec 202327.9328.1026.9327.2627.261,368,200
08 Dec 202327.8128.2027.4527.9627.961,882,000
07 Dec 202327.1727.7826.9827.5727.572,021,500
06 Dec 202327.7228.3227.2627.2727.271,703,900
05 Dec 202326.6827.7226.6227.4827.481,981,400
04 Dec 202326.5027.0326.2826.9726.972,194,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...