Insmed Incorporated (INSM) NASDAQ

194.23

-2.32(-1.18%)

Updated at December 09 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 2025204.68204204206.44203.152.16M
December 04, 2025207.58205.04205.04208.81202.681.86M
December 03, 2025206.6206.78206.78207.61203.332.54M
December 02, 2025212.08206.6206.6212.75206.11.38M
December 01, 2025206.8211.41211.41212.582051.87M
November 28, 2025206.22207.77207.77208.05202.881.05M
November 26, 2025208.49204.51204.51209202.272.05M
November 25, 2025206.93209.02209.02209.77205.232.2M
November 24, 2025202.43206.93206.93208.72199.5215.71M
November 21, 2025199.1198.76198.76201.44194.652.63M
November 20, 2025204.35199.64199.642081992.33M
November 19, 2025201.08203.56203.56205.11200.191.58M
November 18, 2025195.8201.62201.62203.65195.512.41M
November 17, 2025192.58197.4197.4197.88191.831.88M
November 14, 2025188.09193.22193.22197.45187.552.55M
November 13, 2025193.78190.96190.96196.47190.582.16M
November 12, 2025192.61194.39194.39196.33191.91.6M
November 11, 2025189.93193.69193.69193.93187.611.76M
November 10, 2025189.67191.92191.92192.39185.692.08M
November 07, 2025184.1189.7189.7189.82182.532.19M
November 06, 2025186.77185.68185.68188.45183.811.86M
November 05, 2025182.92186.88186.88189.31182.091.64M
November 04, 2025185.28182.77182.77187.88182.582.05M
November 03, 2025187.9186.23186.23188.56178.763.08M
October 31, 2025194.57189.6189.6197.08187.023.16M
October 30, 2025171.26194.22194.22194.71676.73M
October 29, 2025166.48166.95166.95167.78163.822.8M
October 28, 2025164.02165.29165.29167.07163.111.17M
October 27, 2025162.05164.02164.02164.14160.531.47M
October 24, 2025161.84159.66159.66162.29158.811.11M
October 23, 2025159.41160.12160.12160.3154.792.44M
October 22, 2025165.9160.4160.4166.62159.652.43M
October 21, 2025166.9165.31165.31168.09162.81.73M
October 20, 2025167.17167.91167.91168.22163.421.39M
October 17, 2025163.8165.76165.76166.04161.191.39M
October 16, 2025163.95163.19163.19166.4162.371.91M
October 15, 2025162.2163.54163.54165.76161.652.19M
October 14, 2025163.99161.38161.38164.34161.341.07M
October 13, 2025163.22163.94163.94166.44162.081.46M
October 10, 2025164.11162.33162.33164.23161.312.03M
October 09, 2025162.16164.4164.4164.58161.031.41M
October 08, 2025161.9161.81161.81163.22159.781.95M
October 07, 2025156.87162.32162.32162.44156.871.63M
October 06, 2025157.98158.28158.28160.62156.931.73M
October 03, 2025153157.16157.16158.19151.773.49M
October 02, 2025148.7152.8152.8152.85145.242.29M
October 01, 2025144.7147.28147.28148.16143.182.03M
September 30, 2025141.63144.01144.01145.411412.65M
September 29, 2025137.19141.65141.65141.81136.622.56M
September 26, 2025136.86137.03137.03137.04134.011.39M
September 25, 2025140.55135.59135.59140.65135.082.17M
September 24, 2025144.97141141145.56140.871.46M
September 23, 2025144.71145.38145.38146.29143.831.61M
September 22, 2025144.76145.03145.03146.71144.032.9M
September 19, 2025145.51144.76144.76146.37142.885.62M
September 18, 2025144.76145.86145.86146.5143.821.84M
September 17, 2025145.9144.78144.78146.5143.761.73M
September 16, 2025142.94144.75144.75144.84141.771.45M
September 15, 2025145.4143.14143.14145.4138.731.98M
September 12, 2025146145.93145.93148.221441.93M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved