Register for streaming realtime charts, analysis tools, and prices.
INSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 71.82 | -2.39 | -3.22% | 74.21 | 74.615 | 71.19 | 1,737,243 |
| Sep 20 2024 | 74.21 | -0.76 | -1.01% | 74.86 | 75.53 | 73.8325 | 7,110,674 |
| Sep 19 2024 | 74.97 | 2.10 | 2.88% | 74.10 | 76.26 | 73.67 | 1,873,726 |
| Sep 18 2024 | 72.87 | -0.39 | -0.53% | 73.58 | 74.53 | 72.58 | 1,489,359 |
| Sep 17 2024 | 73.26 | 0.03 | 0.04% | 73.58 | 75.48 | 72.38 | 1,368,211 |
| Sep 16 2024 | 73.23 | -1.43 | -1.92% | 74.90 | 75.56 | 72.44 | 1,402,956 |
| Sep 13 2024 | 74.66 | 0.75 | 1.01% | 74.14 | 74.91 | 73.52 | 1,495,040 |
| Sep 12 2024 | 73.91 | 1.15 | 1.58% | 72.73 | 74.93 | 72.68 | 1,366,141 |
| Sep 11 2024 | 72.76 | 1.19 | 1.66% | 71.25 | 74.43 | 71.13 | 1,567,523 |
| Sep 10 2024 | 71.57 | -0.25 | -0.35% | 71.46 | 72.12 | 70.6325 | 2,057,865 |
| Sep 09 2024 | 71.82 | 0.78 | 1.10% | 71.29 | 72.88 | 71.06 | 2,344,795 |
| Sep 06 2024 | 71.04 | -1.87 | -2.56% | 72.72 | 73.22 | 70.19 | 1,751,990 |
| Sep 05 2024 | 72.91 | -2.34 | -3.11% | 75.39 | 75.68 | 72.73 | 889,456 |
| Sep 04 2024 | 75.25 | 1.94 | 2.65% | 72.62 | 75.49 | 71.8201 | 1,347,430 |
| Sep 03 2024 | 73.305 | -3.17 | -4.14% | 77.55 | 78.10 | 73.18 | 2,175,737 |
| Aug 30 2024 | 76.47 | 0.14 | 0.18% | 76.46 | 76.785 | 74.74 | 1,721,936 |
| Aug 29 2024 | 76.33 | -0.20 | -0.26% | 76.90 | 78.24 | 76.23 | 1,166,757 |
| Aug 28 2024 | 76.53 | -0.58 | -0.75% | 76.97 | 77.7594 | 76.01 | 1,520,240 |
| Aug 27 2024 | 77.11 | 1.90 | 2.53% | 74.99 | 77.3599 | 74.06 | 1,636,417 |
| Aug 26 2024 | 75.21 | -3.63 | -4.60% | 79.00 | 79.06 | 75.02 | 2,400,118 |
| Aug 23 2024 | 78.84 | -0.17 | -0.22% | 79.09 | 80.30 | 76.74 | 4,996,472 |
| Aug 22 2024 | 79.01 | 2.00 | 2.60% | 77.20 | 80.53 | 76.51 | 3,395,989 |
| Aug 21 2024 | 77.01 | 0.82 | 1.08% | 76.15 | 77.19 | 75.64 | 1,725,053 |
| Aug 20 2024 | 76.19 | -1.40 | -1.80% | 77.23 | 77.50 | 74.625 | 2,216,382 |
| Aug 19 2024 | 77.59 | 1.39 | 1.82% | 75.90 | 77.64 | 75.50 | 2,425,595 |
| Aug 16 2024 | 76.20 | 2.06 | 2.78% | 73.34 | 78.50 | 73.26 | 5,120,962 |
| Aug 15 2024 | 74.14 | -0.73 | -0.98% | 75.41 | 75.55 | 70.56 | 2,854,884 |
| Aug 14 2024 | 74.87 | -1.51 | -1.98% | 76.50 | 76.9317 | 74.41 | 1,664,868 |
| Aug 13 2024 | 76.38 | 2.29 | 3.09% | 75.81 | 77.05 | 74.95 | 1,909,256 |
| Aug 12 2024 | 74.09 | 0.11 | 0.15% | 73.50 | 74.14 | 72.20 | 2,219,083 |
| Aug 09 2024 | 73.98 | 2.17 | 3.02% | 72.81 | 74.01 | 71.895 | 1,535,309 |
| Aug 08 2024 | 71.81 | 0.82 | 1.16% | 69.04 | 72.82 | 68.25 | 1,586,880 |
| Aug 07 2024 | 70.99 | -1.69 | -2.33% | 73.67 | 73.67 | 70.29 | 1,219,909 |
| Aug 06 2024 | 72.68 | 1.49 | 2.09% | 72.29 | 74.20 | 71.15 | 1,306,216 |
| Aug 05 2024 | 71.19 | -0.62 | -0.86% | 67.31 | 72.40 | 67.22 | 2,129,407 |
| Aug 02 2024 | 71.81 | -3.52 | -4.67% | 73.45 | 74.08 | 71.07 | 1,862,862 |
| Aug 01 2024 | 75.33 | 2.58 | 3.55% | 72.85 | 75.64 | 72.33 | 1,782,557 |
| Jul 31 2024 | 72.75 | -0.16 | -0.22% | 73.45 | 74.62 | 72.055 | 1,576,954 |
| Jul 30 2024 | 72.91 | -1.65 | -2.21% | 74.56 | 77.10 | 72.88 | 1,770,266 |
| Jul 29 2024 | 74.56 | 0.02 | 0.03% | 75.00 | 75.68 | 73.15 | 1,206,328 |
| Jul 26 2024 | 74.54 | 0.04 | 0.05% | 75.28 | 75.28 | 72.90 | 1,423,843 |
| Jul 25 2024 | 74.50 | 0.07 | 0.09% | 74.27 | 76.13 | 73.62 | 1,718,363 |
| Jul 24 2024 | 74.43 | -1.56 | -2.05% | 75.32 | 75.86 | 73.2417 | 1,580,271 |
| Jul 23 2024 | 75.99 | -0.29 | -0.38% | 75.61 | 76.95 | 75.60 | 1,218,250 |
| Jul 22 2024 | 76.28 | 0.31 | 0.41% | 76.54 | 77.40 | 75.2375 | 1,658,434 |
| Jul 19 2024 | 75.97 | 0.91 | 1.21% | 75.66 | 77.0001 | 74.34 | 1,260,725 |
| Jul 18 2024 | 75.06 | -0.48 | -0.64% | 75.57 | 77.1194 | 73.70 | 2,390,655 |
| Jul 17 2024 | 75.54 | -2.44 | -3.13% | 77.45 | 77.74 | 74.64 | 2,271,724 |
| Jul 16 2024 | 77.98 | 0.51 | 0.66% | 78.03 | 78.87 | 76.245 | 2,077,623 |
| Jul 15 2024 | 77.47 | 0.76 | 0.99% | 76.39 | 78.03 | 75.04 | 2,183,532 |
| Jul 12 2024 | 76.71 | -0.32 | -0.42% | 77.03 | 77.93 | 75.57 | 4,876,963 |
| Jul 11 2024 | 77.03 | 3.93 | 5.38% | 73.65 | 77.26 | 73.43 | 3,687,842 |
| Jul 10 2024 | 73.10 | 2.83 | 4.03% | 71.25 | 73.2799 | 70.28 | 2,283,081 |
| Jul 09 2024 | 70.27 | 0.22 | 0.31% | 70.05 | 71.32 | 68.75 | 3,013,140 |
| Jul 08 2024 | 70.05 | 0.05 | 0.07% | 69.59 | 70.75 | 67.92 | 2,755,275 |
| Jul 05 2024 | 70.00 | 8.00 | 12.90% | 63.06 | 70.00 | 62.84 | 4,138,995 |
| Jul 03 2024 | 62.00 | -2.50 | -3.88% | 64.29 | 64.68 | 61.52 | 1,993,076 |
| Jul 02 2024 | 64.50 | -1.84 | -2.77% | 65.83 | 66.88 | 63.88 | 2,824,505 |
| Jul 01 2024 | 66.34 | -0.61 | -0.91% | 66.45 | 67.35 | 65.08 | 3,966,941 |
| Jun 28 2024 | 66.95 | 0.00 | 0.00% | 66.95 | 66.95 | 66.95 | 0 |
| Jun 27 2024 | 66.95 | -2.03 | -2.94% | 69.35 | 70.48 | 66.69 | 2,381,376 |
| Jun 26 2024 | 68.98 | -0.73 | -1.05% | 70.00 | 70.00 | 67.75 | 2,018,328 |
