Register for streaming realtime charts, analysis tools, and prices.
INSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 26.08 | 0.13 | 0.50% | 26.15 | 26.22 | 25.61 | 1,195,332 |
| May 06 2024 | 25.95 | 0.40 | 1.57% | 25.44 | 26.205 | 25.32 | 1,394,893 |
| May 03 2024 | 25.55 | -0.11 | -0.43% | 26.23 | 26.43 | 25.40 | 1,259,050 |
| May 02 2024 | 25.66 | 0.07 | 0.27% | 25.88 | 26.11 | 25.35 | 1,548,037 |
| May 01 2024 | 25.59 | 0.87 | 3.52% | 25.11 | 26.46 | 25.04 | 1,608,153 |
| Apr 30 2024 | 24.72 | -0.28 | -1.12% | 24.77 | 25.27 | 24.28 | 1,676,120 |
| Apr 29 2024 | 25.00 | 0.20 | 0.81% | 25.02 | 25.75 | 24.8101 | 1,428,317 |
| Apr 26 2024 | 24.80 | -0.12 | -0.48% | 24.92 | 25.055 | 24.63 | 1,294,138 |
| Apr 25 2024 | 24.92 | -0.89 | -3.45% | 25.44 | 25.44 | 24.81 | 1,213,303 |
| Apr 24 2024 | 25.81 | 0.54 | 2.14% | 25.58 | 25.955 | 25.34 | 2,740,799 |
| Apr 23 2024 | 25.27 | 1.16 | 4.81% | 25.03 | 25.82 | 24.555 | 2,130,380 |
| Apr 22 2024 | 24.11 | -0.21 | -0.86% | 24.37 | 25.47 | 23.55 | 3,275,530 |
| Apr 19 2024 | 24.32 | -0.48 | -1.94% | 24.86 | 25.87 | 23.525 | 5,534,539 |
| Apr 18 2024 | 24.80 | -1.38 | -5.27% | 26.07 | 26.31 | 24.78 | 2,300,029 |
| Apr 17 2024 | 26.18 | 0.03 | 0.11% | 26.24 | 26.54 | 25.85 | 1,211,323 |
| Apr 16 2024 | 26.15 | -0.67 | -2.50% | 26.87 | 26.98 | 26.11 | 1,986,992 |
| Apr 15 2024 | 26.82 | -0.43 | -1.58% | 27.09 | 27.22 | 26.401 | 2,035,311 |
| Apr 12 2024 | 27.25 | -1.31 | -4.59% | 28.39 | 28.49 | 26.95 | 2,639,140 |
| Apr 11 2024 | 28.56 | 0.17 | 0.60% | 28.69 | 28.71 | 28.00 | 1,001,602 |
| Apr 10 2024 | 28.39 | 0.38 | 1.36% | 27.59 | 28.43 | 27.26 | 1,147,175 |
| Apr 09 2024 | 28.01 | -0.10 | -0.36% | 28.20 | 28.33 | 27.73 | 1,194,361 |
| Apr 08 2024 | 28.11 | 0.45 | 1.63% | 27.65 | 28.14 | 27.56 | 983,136 |
| Apr 05 2024 | 27.66 | 0.38 | 1.39% | 27.20 | 28.07 | 26.92 | 1,663,070 |
| Apr 04 2024 | 27.28 | -0.40 | -1.45% | 27.68 | 27.905 | 27.135 | 2,500,595 |
| Apr 03 2024 | 27.68 | 1.38 | 5.25% | 26.07 | 27.75 | 25.99 | 2,122,567 |
| Apr 02 2024 | 26.30 | -0.42 | -1.57% | 26.49 | 26.65 | 25.83 | 3,019,915 |
| Apr 01 2024 | 26.72 | -0.41 | -1.51% | 26.90 | 27.10 | 26.42 | 2,566,615 |
| Mar 28 2024 | 27.13 | -0.19 | -0.70% | 27.22 | 27.55 | 27.005 | 1,129,688 |
| Mar 27 2024 | 27.32 | 0.30 | 1.11% | 27.02 | 27.41 | 26.71 | 1,257,525 |
| Mar 26 2024 | 27.02 | 0.02 | 0.07% | 27.29 | 27.41 | 26.95 | 1,182,291 |
| Mar 25 2024 | 27.00 | 0.57 | 2.16% | 26.52 | 27.01 | 26.19 | 956,552 |
| Mar 22 2024 | 26.43 | 0.09 | 0.34% | 26.57 | 26.61 | 26.02 | 967,867 |
| Mar 21 2024 | 26.34 | -0.24 | -0.90% | 26.83 | 27.08 | 26.34 | 992,363 |
| Mar 20 2024 | 26.58 | 0.45 | 1.72% | 26.00 | 26.63 | 25.90 | 1,094,720 |
| Mar 19 2024 | 26.13 | -0.01 | -0.04% | 26.08 | 26.28 | 25.98 | 1,230,098 |
| Mar 18 2024 | 26.14 | 0.42 | 1.63% | 25.78 | 26.41 | 25.52 | 2,339,737 |
| Mar 15 2024 | 25.72 | -0.59 | -2.24% | 26.17 | 26.70 | 25.59 | 2,618,394 |
| Mar 14 2024 | 26.31 | -1.53 | -5.50% | 27.84 | 27.93 | 26.10 | 2,060,763 |
| Mar 13 2024 | 27.84 | 0.53 | 1.94% | 27.35 | 27.875 | 27.11 | 1,365,771 |
| Mar 12 2024 | 27.31 | 0.23 | 0.85% | 27.00 | 27.36 | 26.82 | 815,776 |
| Mar 11 2024 | 27.08 | -0.74 | -2.66% | 27.84 | 28.00 | 27.07 | 1,053,419 |
| Mar 08 2024 | 27.82 | 0.05 | 0.18% | 28.18 | 28.35 | 27.25 | 1,910,074 |
| Mar 07 2024 | 27.77 | -0.22 | -0.79% | 28.20 | 28.35 | 27.53 | 1,647,932 |
| Mar 06 2024 | 27.99 | 0.17 | 0.61% | 28.07 | 28.14 | 27.49 | 1,423,961 |
| Mar 05 2024 | 27.82 | -0.45 | -1.59% | 28.11 | 28.52 | 27.34 | 1,661,902 |
| Mar 04 2024 | 28.27 | 0.21 | 0.75% | 28.22 | 28.45 | 27.30 | 1,109,846 |
| Mar 01 2024 | 28.06 | 0.34 | 1.23% | 27.86 | 28.645 | 27.86 | 2,037,674 |
| Feb 29 2024 | 27.72 | -0.31 | -1.11% | 28.59 | 28.825 | 27.63 | 1,615,310 |
| Feb 28 2024 | 28.03 | -1.20 | -4.11% | 28.97 | 29.16 | 27.84 | 1,094,722 |
| Feb 27 2024 | 29.23 | 0.48 | 1.67% | 29.27 | 29.46 | 28.35 | 1,987,183 |
| Feb 26 2024 | 28.75 | 1.47 | 5.39% | 27.29 | 28.81 | 27.20 | 1,980,190 |
| Feb 23 2024 | 27.28 | 0.13 | 0.48% | 27.41 | 27.675 | 26.72 | 1,427,535 |
| Feb 22 2024 | 27.15 | -1.09 | -3.86% | 27.60 | 28.50 | 25.06 | 3,194,925 |
| Feb 21 2024 | 28.24 | -0.97 | -3.32% | 29.07 | 29.46 | 28.095 | 1,611,389 |
| Feb 20 2024 | 29.21 | -0.30 | -1.02% | 29.12 | 29.59 | 28.835 | 1,036,761 |
| Feb 16 2024 | 29.51 | 0.76 | 2.64% | 28.64 | 29.91 | 28.27 | 1,928,178 |
| Feb 15 2024 | 28.75 | 1.31 | 4.77% | 27.76 | 28.875 | 27.60 | 2,022,756 |
| Feb 14 2024 | 27.44 | 0.84 | 3.16% | 26.77 | 27.755 | 26.655 | 3,056,383 |
| Feb 13 2024 | 26.60 | -1.20 | -4.32% | 27.02 | 27.18 | 26.33 | 2,096,608 |
| Feb 12 2024 | 27.80 | -0.45 | -1.59% | 28.09 | 28.73 | 27.52 | 2,250,997 |
| Feb 09 2024 | 28.25 | -0.32 | -1.12% | 28.67 | 28.895 | 28.12 | 1,130,129 |
| Feb 08 2024 | 28.57 | -0.42 | -1.45% | 28.94 | 29.00 | 28.1808 | 2,352,312 |
