Insmed Inc (IM8N)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -4.96453900709 | 70.5 | 72.5 | 69.5 | 389 | 70.03210616 | DE |
| 4 | -6.5 | -8.84353741497 | 73.5 | 74.5 | 67.5 | 175 | 70.6450999 | DE |
| 12 | 2.5 | 3.87596899225 | 64.5 | 81 | 62.5 | 141 | 72.27291835 | DE |
| 26 | 2 | 3.07692307692 | 65 | 81 | 60 | 335 | 66.6613641 | DE |
| 52 | 42.2 | 170.161290323 | 24.8 | 81 | 20.399999 | 396 | 63.6249433 | DE |
| 156 | 46 | 219.047619048 | 21 | 81 | 20.399999 | 358 | 60.09817518 | DE |
| 260 | 46 | 219.047619048 | 21 | 81 | 20.399999 | 358 | 60.09817518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 70 | -2.5 | -3.45 | 71 | 71.5 | 69.5 | 1097 |
| 1743197220 | 72.5 | 2 | 2.84 | 72.5 | 72.5 | 72.5 | 1 |
| 1743110820 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1743024420 | 70.5 | -4 | -5.37 | 70.5 | 70.5 | 70.5 | 70 |
| 1742938020 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1742851620 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1742592420 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1742506020 | 74.5 | 3 | 4.20 | 72.5 | 74.5 | 72.5 | 6 |
| 1742419620 | 71.5 | 1.5 | 2.14 | 71.5 | 71.5 | 71.5 | 65 |
| 1742333220 | 70 | -1.5 | -2.10 | 70 | 70 | 70 | 50 |
| 1742246820 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1741987620 | 71.5 | 3 | 4.38 | 70 | 71.5 | 70 | 282 |
| 1741901220 | 68.5 | 1 | 1.48 | 68.5 | 68.5 | 68.5 | 150 |
| 1741814820 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1741728420 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1741642020 | 67.5 | -2.5 | -3.57 | 68 | 68 | 67.5 | 47 |
| 1741382820 | 70 | 0.5 | 0.72 | 70 | 70 | 70 | 1 |
| 1741296420 | 69.5 | -4 | -5.44 | 72 | 72 | 69.5 | 13 |
| 1741210020 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1741123620 | 73.5 | 0.5 | 0.68 | 73.5 | 73.5 | 71 | 320 |
| 1741037220 | 73 | -2.5 | -3.31 | 73 | 73 | 73 | 15 |
| 1740778020 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1740691620 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 65 |
| 1740605220 | 75.5 | -0.5 | -0.66 | 75.5 | 75.5 | 75.5 | 6 |
| 1740518820 | 76 | -1.5 | -1.94 | 77 | 77 | 75 | 1039 |
| 1740432420 | 77.5 | -1.5 | -1.90 | 78.5 | 79 | 77.5 | 168 |
| 1740173220 | 79 | -2 | -2.47 | 79 | 79 | 79 | 21 |
| 1740086820 | 81 | 3 | 3.85 | 81 | 81 | 81 | 2 |
| 1740000420 | 78 | 5 | 6.85 | 78 | 78 | 78 | 56 |
| 1739914020 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1739827620 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1739568420 | 73 | -1.5 | -2.01 | 73 | 73 | 73 | 9 |
| 1739482020 | 74.5 | -1.5 | -1.97 | 75 | 75 | 74.5 | 675 |
| 1739395620 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1739309220 | 76 | 0 | 0.00 | 76.5 | 76.5 | 76 | 206 |
| 1739222820 | 76 | -2 | -2.56 | 77.5 | 78 | 75.5 | 100 |
| 1738963620 | 78 | -1 | -1.27 | 77 | 79 | 77 | 106 |
| 1738877220 | 79 | 0.5 | 0.64 | 79.5 | 79.5 | 79 | 35 |
| 1738790820 | 78.5 | 1 | 1.29 | 78.5 | 78.5 | 78.5 | 97 |
| 1738704420 | 77.5 | 1.5 | 1.97 | 75.5 | 77.5 | 75.5 | 20 |
| 1738618020 | 76 | 1.5 | 2.01 | 76 | 76 | 76 | 42 |
| 1738358820 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1738272420 | 74.5 | 0.5 | 0.68 | 74.5 | 74.5 | 74.5 | 13 |
| 1738186020 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1738099620 | 74 | 0 | 0.00 | 75 | 75 | 74 | 77 |
| 1738013220 | 74 | 0.5 | 0.68 | 73.5 | 74.5 | 73 | 149 |
| 1737754020 | 73.5 | -2.5 | -3.29 | 73.5 | 73.5 | 73.5 | 50 |
| 1737667620 | 76 | 0.5 | 0.66 | 75.5 | 76 | 75.5 | 57 |
| 1737581220 | 75.5 | 5 | 7.09 | 75.5 | 75.5 | 75.5 | 132 |
| 1737494820 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1737408420 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1737149220 | 70.5 | 2.5 | 3.68 | 70.5 | 70.5 | 70.5 | 20 |
| 1737062820 | 68 | 1 | 1.49 | 67.5 | 68 | 67.5 | 98 |
| 1736976420 | 67 | 0 | 0.00 | 67 | 67 | 67 | 2 |
| 1736890020 | 67 | -0.5 | -0.74 | 67 | 67 | 67 | 121 |
| 1736803620 | 67.5 | 3.5 | 5.47 | 64 | 67.5 | 64 | 27 |
| 1736544420 | 64 | -0.5 | -0.78 | 64 | 64 | 64 | 4 |
| 1736458020 | 64.5 | 2 | 3.20 | 64.5 | 64.5 | 64.5 | 15 |
| 1736371620 | 62.5 | -1.5 | -2.34 | 63.5 | 64.5 | 62.5 | 478 |
| 1736285220 | 64 | -4.5 | -6.57 | 64.5 | 64.5 | 64 | 178 |
| 1736198820 | 68.5 | -1 | -1.44 | 68.5 | 68.5 | 68.5 | 14 |
| 1735939620 | 69.5 | 1.5 | 2.21 | 69 | 69.5 | 69 | 151 |
| 1735853220 | 68 | 1 | 1.49 | 67.5 | 68 | 67.5 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
