Insmed Incorporated (INSM)
NASDAQ: INSM · Real-Time Price · USD
68.96
-1.84 (-2.60%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Insmed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202569.5071.0066.4368.9668.96-2.60%3,576,989
Apr 23, 202572.5372.7170.6370.8070.80-0.62%1,486,350
Apr 22, 202570.4671.9570.0071.2471.242.49%1,554,257
Apr 21, 202571.9571.9567.6669.5169.51-4.32%2,026,532
Apr 17, 202569.8672.6769.8672.6572.653.49%1,501,091
Apr 16, 202570.7070.9769.0070.2070.20-1.22%1,529,481
Apr 15, 202570.6871.9868.9971.0771.070.06%1,562,944
Apr 14, 202569.9671.2468.6671.0371.033.59%2,386,043
Apr 11, 202564.9868.6364.3568.5768.575.80%1,823,424
Apr 10, 202565.7367.1961.4864.8164.81-4.06%3,277,641
Apr 9, 202563.5168.7060.4067.5567.553.97%5,071,694
Apr 8, 202569.8870.5664.1964.9764.97-4.58%2,825,056
Apr 7, 202566.2170.5264.2968.0968.09-1.58%3,666,787
Apr 4, 202570.4372.5067.8069.1869.18-5.66%3,125,228
Apr 3, 202571.5074.3171.0573.3373.33-0.15%2,078,311
Apr 2, 202571.7173.4570.3073.4473.442.00%2,438,902
Apr 1, 202575.3575.6571.9472.0072.00-5.62%2,723,558
Mar 31, 202576.2476.7073.8176.2976.29-2.18%2,938,953
Mar 28, 202577.6778.0576.2877.9977.990.39%950,343
Mar 27, 202576.6479.1276.0577.6977.691.46%1,139,757
Mar 26, 202578.1778.7976.0676.5776.57-2.51%1,106,848
Mar 25, 202579.9480.0077.8278.5478.54-1.06%1,194,950
Mar 24, 202581.2281.5078.8579.3879.38-0.68%1,338,987
Mar 21, 202578.5481.1978.0079.9279.921.46%1,928,336
Mar 20, 202578.6281.1278.0378.7778.77-0.22%1,480,009
Mar 19, 202576.9578.9876.8078.9478.942.53%1,137,809
Mar 18, 202576.7477.7675.8176.9976.99-1.00%1,117,799
Mar 17, 202576.1478.1875.2377.7777.771.59%1,043,981
Mar 14, 202575.9377.4175.7076.5576.551.97%1,120,724
Mar 13, 202573.7575.5673.0175.0775.071.39%1,186,568
Mar 12, 202574.7876.3173.9674.0474.040.46%1,474,360
Mar 11, 202573.3674.7171.7573.7073.700.86%2,016,470
Mar 10, 202574.2874.6971.5773.0773.07-2.43%1,994,176
Mar 7, 202575.7576.1773.0774.8974.89-0.17%1,516,265
Mar 6, 202576.6477.8374.6775.0275.02-3.26%1,442,421
Mar 5, 202577.0078.2676.4077.5577.550.44%1,214,803
Mar 4, 202575.4678.4174.6777.2177.211.21%4,652,717
Mar 3, 202580.9081.5575.8476.2976.29-6.45%2,505,304
Feb 28, 202579.3981.6279.3081.5581.553.16%1,650,450
Feb 27, 202578.3281.1178.0079.0579.051.22%2,644,672
Feb 26, 202578.6779.8877.0578.1078.100.77%1,095,778
Feb 25, 202581.2881.6776.2077.5077.50-3.16%2,626,276
Feb 24, 202581.5083.6979.9880.0380.03-1.27%1,557,278
Feb 21, 202584.4684.9180.4381.0681.06-3.05%2,722,240
Feb 20, 202580.1084.2879.5083.6183.61-0.26%2,291,314
Feb 19, 202581.3083.8980.0783.8383.833.04%2,283,637
Feb 18, 202579.8382.0478.7581.3681.362.58%2,542,188
Feb 14, 202578.4979.4177.8379.3179.310.81%1,167,422
Feb 13, 202579.6979.6977.2278.6778.67-1.17%1,835,596
Feb 12, 202578.5780.2878.5379.6079.60-0.36%1,389,772