Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Insmed Inc
(NQ:
INSM
)
24.77
-0.33 (-1.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
13.73
14.00
13.38
13.42
429,811
-0.45(-3.24%)
May 30, 2013
13.58
14.30
13.25
13.87
0
+0.66(+5.00%)
May 29, 2013
12.78
13.40
12.60
13.21
535,875
+0.36(+2.80%)
May 28, 2013
12.58
13.53
12.51
12.85
578,502
-0.08(-0.62%)
May 24, 2013
12.44
12.95
12.11
12.93
0
+0.49(+3.94%)
May 23, 2013
12.40
12.89
11.48
12.44
0
+0.00(+0.00%)
May 22, 2013
12.45
13.44
11.90
12.44
1,944,481
+1.11(+9.80%)
May 21, 2013
11.75
11.88
11.09
11.33
0
-0.30(-2.58%)
May 20, 2013
10.81
12.15
10.81
11.63
0
+0.73(+6.70%)
May 17, 2013
10.61
10.97
10.18
10.90
0
+0.34(+3.22%)
May 16, 2013
10.65
10.74
10.16
10.56
427,503
-0.08(-0.75%)
May 15, 2013
9.750
11.25
9.660
10.64
0
+1.78(+20.02%)
May 13, 2013
8.300
8.910
8.170
8.865
0
+0.52(+6.17%)
May 10, 2013
8.660
8.760
8.261
8.350
0
-0.21(-2.45%)
May 09, 2013
8.630
8.645
8.300
8.560
0
-0.03(-0.35%)
May 08, 2013
8.940
9.015
8.550
8.590
0
-0.33(-3.70%)
May 07, 2013
9.020
9.480
8.715
8.920
0
-0.12(-1.33%)
May 06, 2013
9.220
9.629
8.870
9.040
0
+0.07(+0.78%)
May 03, 2013
8.790
9.020
8.710
8.970
0
+0.26(+2.99%)
May 02, 2013
8.750
9.030
8.658
8.710
0
-0.06(-0.68%)
May 01, 2013
9.130
9.190
8.520
8.770
0
-0.39(-4.26%)
Apr 30, 2013
9.500
9.800
9.050
9.160
0
-0.48(-4.98%)
Apr 29, 2013
9.700
9.880
9.350
9.640
208,422
+0.02(+0.21%)
Apr 26, 2013
9.870
10.44
9.600
9.620
330,004
-0.25(-2.53%)
Apr 25, 2013
8.900
9.870
8.900
9.870
0
+1.00(+11.27%)
Apr 24, 2013
7.520
8.910
7.420
8.870
0
+1.33(+17.64%)
Apr 23, 2013
7.530
7.639
7.270
7.540
295,857
-0.02(-0.26%)
Apr 22, 2013
7.570
7.680
7.150
7.560
165,619
+0.08(+1.07%)
Apr 19, 2013
7.290
7.567
7.200
7.480
220,666
+0.28(+3.89%)
Apr 18, 2013
7.500
7.540
7.080
7.200
96,505
-0.25(-3.36%)
Apr 17, 2013
7.570
7.570
7.210
7.450
43,252
-0.12(-1.59%)
Apr 16, 2013
7.310
7.570
7.305
7.570
68,896
+0.25(+3.42%)
Apr 15, 2013
7.550
7.550
7.180
7.320
102,235
-0.23(-3.05%)
Apr 12, 2013
7.320
7.820
7.320
7.550
364,078
+0.20(+2.72%)
Apr 11, 2013
7.220
7.390
7.120
7.350
81,407
+0.16(+2.23%)
Apr 10, 2013
6.980
7.200
6.970
7.190
64,195
+0.21(+3.01%)
Apr 09, 2013
7.150
7.200
6.950
6.980
51,319
-0.12(-1.69%)
Apr 08, 2013
7.170
7.170
6.830
7.100
123,045
-0.08(-1.11%)
Apr 05, 2013
6.830
7.240
6.560
7.180
216,086
+0.28(+4.06%)
Apr 04, 2013
7.110
7.195
6.850
6.900
148,764
-0.30(-4.17%)
Apr 03, 2013
7.460
7.560
7.150
7.200
141,689
-0.19(-2.57%)
Apr 02, 2013
7.470
7.470
7.350
7.390
90,398
-0.06(-0.81%)
Apr 01, 2013
7.520
7.740
7.271
7.450
165,294
-0.04(-0.53%)
Mar 28, 2013
7.430
7.570
7.430
7.490
375,160
+0.16(+2.18%)
Mar 27, 2013
7.410
7.640
7.280
7.330
111,148
-0.15(-2.01%)
Mar 26, 2013
7.430
7.600
7.410
7.480
86,033
+0.04(+0.54%)
Mar 25, 2013
7.460
7.715
7.350
7.440
309,756
+0.06(+0.81%)
Mar 22, 2013
7.030
7.480
6.950
7.380
799,256
+0.55(+8.05%)
Mar 21, 2013
6.840
6.879
6.700
6.830
67,478
-0.07(-1.01%)
Mar 20, 2013
6.920
7.170
6.810
6.900
216,779
-0.03(-0.43%)
Mar 19, 2013
6.910
6.970
6.689
6.930
129,403
+0.03(+0.43%)
Mar 18, 2013
6.570
7.080
6.570
6.900
289,174
+0.33(+5.02%)
Mar 15, 2013
6.757
6.757
6.430
6.570
79,524
-0.14(-2.09%)
Mar 14, 2013
6.780
6.801
6.600
6.710
81,049
-0.04(-0.59%)
Mar 13, 2013
6.940
7.070
6.610
6.750
148,913
-0.07(-1.03%)
Mar 12, 2013
6.550
6.850
6.440
6.820
104,850
+0.28(+4.28%)
Mar 11, 2013
6.540
7.060
6.390
6.540
486,511
+0.28(+4.47%)
Mar 08, 2013
6.230
6.430
6.200
6.260
53,249
+0.00(+0.00%)
Mar 07, 2013
6.050
6.270
6.020
6.260
47,589
+0.17(+2.79%)
Mar 06, 2013
6.030
6.140
5.930
6.090
36,616
+0.10(+1.67%)
Mar 05, 2013
6.030
6.130
5.940
5.990
46,450
-0.05(-0.83%)
Mar 04, 2013
6.040
6.190
5.980
6.040
43,060
-0.03(-0.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.