INSM

Insmed Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Insmed Inc INSM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.03 -2.83% 35.195 16:02:00
Close Price Low Price High Price Open Price Previous Close
35.20 34.39 36.10 35.75 36.22
more quote information »

INSM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.6039.3934.3936.73834,572-3.41-8.82%
1 Month32.7539.3931.6035.50723,5392.457.47%
3 Months26.9939.3926.2831.88831,0268.2130.4%
6 Months22.9139.3920.8628.30937,89012.2953.62%
1 Year18.4239.3912.0924.951,065,44216.7891.07%
3 Years27.2039.3911.3123.76964,5918.0029.39%
5 Years19.4139.399.0222.54773,08415.7981.32%

INSM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 36.22 -0.67 -1.82% 37.07 37.595 36.07 1,058,716
Oct 26 2020 36.89 -0.10 -0.27% 36.29 37.19 35.88 618,729
Oct 23 2020 36.99 -0.40 -1.07% 37.70 37.94 36.69 498,257
Oct 22 2020 37.39 0.81 2.21% 36.58 37.51 36.35 756,685
Oct 21 2020 36.58 -1.93 -5.01% 38.60 39.39 36.22 1,240,472
Oct 20 2020 38.51 1.21 3.24% 37.63 38.795 37.17 807,043
Oct 19 2020 37.30 1.00 2.75% 36.66 37.62 34.665 586,134
Oct 16 2020 36.30 0.55 1.54% 35.74 37.00 35.74 657,596
Oct 15 2020 35.75 0.35 0.99% 34.90 35.893 34.24 347,820
Oct 14 2020 35.40 -0.67 -1.86% 36.06 36.28 35.21 448,667
Oct 13 2020 36.07 -0.57 -1.56% 36.03 37.41 35.96 565,031
Oct 12 2020 36.64 0.59 1.64% 36.39 36.89 35.63 588,549
Oct 09 2020 36.05 0.52 1.46% 35.98 36.48 35.53 872,932
Oct 08 2020 35.53 1.00 2.9% 34.72 35.69 34.32 869,610
Oct 07 2020 34.53 1.43 4.32% 33.25 34.88 32.98 1,118,478
Oct 06 2020 33.10 -0.05 -0.15% 33.39 33.67 32.55 573,018
Oct 05 2020 33.15 1.15 3.59% 32.42 33.44 32.39 450,698
Oct 02 2020 32.00 -1.25 -3.76% 32.35 33.17 31.60 858,860
Oct 01 2020 33.25 1.11 3.45% 32.28 33.40 32.18 925,493
Sep 30 2020 32.14 -0.62 -1.88% 32.75 33.43 31.79 627,999
Sep 29 2020 32.755 -0.22 -0.65% 32.89 33.195 32.11 923,992
Sep 28 2020 32.97 -0.64 -1.9% 33.95 34.00 32.685 654,745
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.