Insmed Inc (IM8N)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.8 | 62.5 | 65.5 | 61.5 | 120 | 64.30166667 | DE |
| 4 | 10 | 18.8679245283 | 53 | 65.5 | 49 | 126 | 56.19258024 | DE |
| 12 | 37.6 | 148.031496063 | 25.4 | 65.5 | 20.399999 | 307 | 44.33691078 | DE |
| 26 | 34.2 | 118.75 | 28.8 | 65.5 | 20.399999 | 249 | 39.63117815 | DE |
| 52 | 42 | 200 | 21 | 65.5 | 20.399999 | 236 | 36.41513355 | DE |
| 156 | 42 | 200 | 21 | 65.5 | 20.399999 | 236 | 36.41513355 | DE |
| 260 | 42 | 200 | 21 | 65.5 | 20.399999 | 236 | 36.41513355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 61.5 | -2.5 | -3.91 | 61.5 | 61.5 | 61.5 | 20 |
| 1719520020 | 64 | 0 | 0.00 | 64 | 64 | 64 | 21 |
| 1719433620 | 64 | -1.5 | -2.29 | 65.5 | 65.5 | 64 | 100 |
| 1719347160 | 65.5 | 2.5 | 3.97 | 64 | 65.5 | 64 | 284 |
| 1719260820 | 63 | 0.5 | 0.80 | 64 | 64.5 | 63 | 95 |
| 1719001620 | 62.5 | 1 | 1.63 | 62.5 | 62.5 | 62.5 | 100 |
| 1718915220 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1718828820 | 61.5 | 1 | 1.65 | 61.5 | 61.5 | 61.5 | 10 |
| 1718742360 | 60.5 | 1 | 1.68 | 60.5 | 60.5 | 60.5 | 25 |
| 1718656020 | 59.5 | 1 | 1.71 | 59.5 | 59.5 | 59.5 | 2 |
| 1718396820 | 58.5 | 0.5 | 0.86 | 60 | 60 | 58.5 | 61 |
| 1718310420 | 58 | 1 | 1.75 | 57 | 60 | 57 | 70 |
| 1718224020 | 57 | -1 | -1.72 | 57.5 | 57.5 | 57 | 64 |
| 1718137620 | 58 | 2.5 | 4.50 | 58 | 58 | 58 | 90 |
| 1718051220 | 55.5 | 2.5 | 4.72 | 52.5 | 55.5 | 52.5 | 303 |
| 1717792020 | 53 | 0 | 0.00 | 53 | 53 | 53 | 33 |
| 1717705620 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 22 |
| 1717619220 | 52.5 | 1 | 1.94 | 52.5 | 53.5 | 52.5 | 172 |
| 1717532820 | 51.5 | -0.5 | -0.96 | 51.5 | 51.5 | 51.5 | 3 |
| 1717446420 | 52 | 0.5 | 0.97 | 51 | 52 | 49 | 716 |
| 1717187220 | 51.5 | -1.5 | -2.83 | 53 | 53.5 | 51.5 | 330 |
| 1717100820 | 53 | 5.2 | 10.88 | 49.4 | 54.5 | 48.8 | 1283 |
| 1717014420 | 47.8 | 3.8 | 8.64 | 43.8 | 47.8 | 42.6 | 2403 |
| 1716928020 | 44 | 23.6 | 115.69 | 20.399999 | 57 | 20.399999 | 3835 |
| 1716841560 | 20.399999 | -1.4 | -6.42 | 20.399999 | 20.399999 | 20.399999 | 25 |
| 1716582420 | 21.8 | -0.2 | -0.91 | 21.8 | 21.8 | 21.8 | 46 |
| 1716496020 | 22 | -0.6 | -2.65 | 22 | 22 | 22 | 4 |
| 1716409620 | 22.6 | -0.2 | -0.88 | 22.6 | 22.6 | 22.6 | 15 |
| 1716323220 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1716236820 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1715977620 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1715891220 | 22.8 | -1.2 | -5.00 | 22.8 | 22.8 | 22.8 | 2 |
| 1715804820 | 24 | 0 | 0.00 | 23.6 | 24 | 23.6 | 465 |
| 1715718420 | 24 | -0.2 | -0.83 | 24 | 24 | 24 | 42 |
| 1715632020 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1715372820 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1715286420 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 390 |
| 1715200020 | 24.2 | 0.8 | 3.42 | 24.2 | 24.2 | 24.2 | 208 |
| 1715113620 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1715027220 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1714768020 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1714681620 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1714508820 | 23.4 | -0.4 | -1.68 | 23.4 | 23.4 | 23.4 | 60 |
| 1714422420 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1714163220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1714076820 | 23.8 | -0.4 | -1.65 | 23.8 | 23.8 | 23.8 | 200 |
| 1713990420 | 24.2 | 0.4 | 1.68 | 24.2 | 24.2 | 24.2 | 41 |
| 1713903960 | 23.8 | 0.8 | 3.48 | 23.2 | 23.8 | 23.2 | 275 |
| 1713817620 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1713558420 | 23 | -0.8 | -3.36 | 23 | 23 | 23 | 60 |
| 1713472020 | 23.8 | -3.4 | -12.50 | 23.8 | 23.8 | 23.8 | 65 |
| 1713385620 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1713299220 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1713212820 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1712953620 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1712867220 | 27.2 | 1.8 | 7.09 | 26.6 | 27.2 | 26.6 | 400 |
| 1712780820 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1712694420 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1712608020 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1712348820 | 25.4 | 0.2 | 0.79 | 25.4 | 25.4 | 25.4 | 22 |
| 1712262360 | 25.2 | 0.8 | 3.28 | 25.2 | 25.2 | 25.2 | 150 |
| 1712175960 | 24.4 | -0.4 | -1.61 | 24.4 | 24.4 | 24.4 | 1 |
| 1712089560 | 24.8 | 0.8 | 3.33 | 24.8 | 24.8 | 24.8 | 120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
