Insmed Incorporated (INSM)
NASDAQ: INSM · Real-Time Price · USD
73.81
+1.14 (1.57%)
Nov 21, 2024, 4:00 PM EST - Market closed
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 73.12 | 74.09 | 70.94 | 73.81 | 73.81 | 1.57% | 1,368,523 |
| Nov 20, 2024 | 73.50 | 73.95 | 71.17 | 72.67 | 72.67 | -1.42% | 1,712,360 |
| Nov 19, 2024 | 68.50 | 73.78 | 67.90 | 73.72 | 73.72 | 10.67% | 2,910,479 |
| Nov 18, 2024 | 66.29 | 67.26 | 64.86 | 66.61 | 66.61 | 0.48% | 1,607,669 |
| Nov 15, 2024 | 72.11 | 72.11 | 65.97 | 66.29 | 66.29 | -6.97% | 2,935,341 |
| Nov 14, 2024 | 70.30 | 74.32 | 70.20 | 71.26 | 71.26 | 0.93% | 2,022,028 |
| Nov 13, 2024 | 71.09 | 71.42 | 69.91 | 70.60 | 70.60 | 0.66% | 1,694,440 |
| Nov 12, 2024 | 71.23 | 71.86 | 69.57 | 70.14 | 70.14 | -2.34% | 1,665,505 |
| Nov 11, 2024 | 73.55 | 74.12 | 71.52 | 71.82 | 71.82 | -2.34% | 1,324,801 |
| Nov 8, 2024 | 71.83 | 73.64 | 71.06 | 73.54 | 73.54 | 2.58% | 1,121,855 |
| Nov 7, 2024 | 73.00 | 73.49 | 71.57 | 71.69 | 71.69 | -1.61% | 1,106,990 |
| Nov 6, 2024 | 72.17 | 74.00 | 70.81 | 72.86 | 72.86 | 5.14% | 2,178,502 |
| Nov 5, 2024 | 67.85 | 69.32 | 67.42 | 69.30 | 69.30 | 1.78% | 1,400,075 |
| Nov 4, 2024 | 67.10 | 69.57 | 66.78 | 68.09 | 68.09 | -0.34% | 1,646,073 |
| Nov 1, 2024 | 67.78 | 68.88 | 65.95 | 68.32 | 68.32 | 1.55% | 1,617,227 |
| Oct 31, 2024 | 68.59 | 70.39 | 67.05 | 67.28 | 67.28 | -4.29% | 2,431,099 |
| Oct 30, 2024 | 70.65 | 71.37 | 70.00 | 70.30 | 70.30 | -0.92% | 1,170,124 |
| Oct 29, 2024 | 70.95 | 71.59 | 70.23 | 70.95 | 70.95 | -1.40% | 1,047,287 |
| Oct 28, 2024 | 71.73 | 72.22 | 71.11 | 71.96 | 71.96 | 1.41% | 1,284,831 |
| Oct 25, 2024 | 71.66 | 72.40 | 70.79 | 70.96 | 70.96 | -1.05% | 674,453 |
| Oct 24, 2024 | 72.00 | 73.00 | 71.35 | 71.71 | 71.71 | -0.32% | 805,051 |
| Oct 23, 2024 | 73.24 | 73.61 | 71.79 | 71.94 | 71.94 | -2.36% | 917,475 |
| Oct 22, 2024 | 72.02 | 74.03 | 72.00 | 73.68 | 73.68 | 1.94% | 886,766 |
| Oct 21, 2024 | 73.99 | 74.29 | 71.81 | 72.28 | 72.28 | -3.03% | 1,131,534 |
| Oct 18, 2024 | 74.46 | 75.75 | 74.16 | 74.54 | 74.54 | 0.36% | 906,260 |
| Oct 17, 2024 | 76.51 | 76.90 | 73.99 | 74.27 | 74.27 | -3.11% | 1,211,499 |
| Oct 16, 2024 | 74.87 | 77.70 | 74.68 | 76.65 | 76.65 | 2.67% | 991,959 |
| Oct 15, 2024 | 75.27 | 75.67 | 74.06 | 74.66 | 74.66 | -0.56% | 813,455 |
| Oct 14, 2024 | 74.56 | 75.46 | 73.74 | 75.08 | 75.08 | 0.70% | 1,028,965 |
| Oct 11, 2024 | 72.15 | 74.59 | 71.54 | 74.56 | 74.56 | 3.99% | 1,327,808 |
| Oct 10, 2024 | 69.36 | 71.75 | 69.08 | 71.70 | 71.70 | 2.49% | 911,660 |
| Oct 9, 2024 | 71.27 | 71.39 | 69.71 | 69.96 | 69.96 | -1.98% | 1,150,596 |
| Oct 8, 2024 | 70.78 | 72.59 | 70.40 | 71.37 | 71.37 | 1.23% | 1,033,454 |
| Oct 7, 2024 | 72.14 | 72.36 | 70.20 | 70.50 | 70.50 | -2.45% | 960,338 |
| Oct 4, 2024 | 72.31 | 72.68 | 71.17 | 72.27 | 72.27 | 1.22% | 1,251,808 |
| Oct 3, 2024 | 72.62 | 73.81 | 71.11 | 71.40 | 71.40 | -2.22% | 1,121,943 |
| Oct 2, 2024 | 72.00 | 73.60 | 71.17 | 73.02 | 73.02 | 0.19% | 2,059,617 |
| Oct 1, 2024 | 73.00 | 73.12 | 71.74 | 72.88 | 72.88 | -0.16% | 1,291,180 |
| Sep 30, 2024 | 72.63 | 74.19 | 71.65 | 73.00 | 73.00 | 0.72% | 1,780,769 |
| Sep 27, 2024 | 73.05 | 73.28 | 72.04 | 72.48 | 72.48 | -0.54% | 879,133 |
| Sep 26, 2024 | 73.33 | 73.80 | 72.16 | 72.87 | 72.87 | 0.19% | 1,560,937 |
| Sep 25, 2024 | 72.74 | 73.46 | 72.22 | 72.74 | 72.74 | 0.14% | 1,457,025 |
| Sep 24, 2024 | 71.79 | 72.78 | 70.00 | 72.63 | 72.63 | 1.13% | 1,900,758 |
| Sep 23, 2024 | 74.01 | 74.62 | 71.19 | 71.82 | 71.82 | -3.22% | 1,737,361 |
| Sep 20, 2024 | 74.86 | 75.53 | 73.83 | 74.21 | 74.21 | -1.01% | 7,110,696 |
| Sep 19, 2024 | 74.10 | 76.26 | 73.67 | 74.97 | 74.97 | 2.88% | 1,873,729 |
| Sep 18, 2024 | 73.58 | 74.53 | 72.58 | 72.87 | 72.87 | -0.53% | 1,489,359 |
| Sep 17, 2024 | 73.58 | 75.48 | 72.38 | 73.26 | 73.26 | 0.04% | 1,368,213 |
| Sep 16, 2024 | 74.93 | 75.56 | 72.44 | 73.23 | 73.23 | -1.92% | 1,402,957 |
| Sep 13, 2024 | 74.14 | 74.91 | 73.52 | 74.66 | 74.66 | 1.01% | 1,495,656 |
| Sep 12, 2024 | 72.73 | 74.93 | 72.68 | 73.91 | 73.91 | 1.58% | 1,366,141 |
| Sep 11, 2024 | 71.25 | 74.43 | 71.13 | 72.76 | 72.76 | 1.66% | 1,567,524 |
| Sep 10, 2024 | 71.46 | 72.12 | 70.63 | 71.57 | 71.57 | -0.35% | 2,057,965 |
| Sep 9, 2024 | 71.29 | 72.88 | 71.06 | 71.82 | 71.82 | 1.10% | 2,344,995 |
| Sep 6, 2024 | 72.72 | 73.22 | 70.19 | 71.04 | 71.04 | -2.56% | 1,752,036 |
| Sep 5, 2024 | 75.39 | 75.68 | 72.73 | 72.91 | 72.91 | -3.11% | 889,557 |
| Sep 4, 2024 | 72.62 | 75.49 | 71.82 | 75.25 | 75.25 | 2.65% | 1,346,765 |
| Sep 3, 2024 | 77.55 | 78.10 | 73.18 | 73.31 | 73.31 | -4.14% | 2,175,793 |
| Aug 30, 2024 | 76.49 | 76.79 | 74.74 | 76.47 | 76.47 | 0.18% | 1,721,936 |
| Aug 29, 2024 | 76.70 | 78.24 | 76.23 | 76.33 | 76.33 | -0.26% | 1,166,758 |
| Aug 28, 2024 | 76.97 | 77.76 | 76.01 | 76.53 | 76.53 | -0.75% | 1,520,251 |
| Aug 27, 2024 | 74.99 | 77.36 | 74.06 | 77.11 | 77.11 | 2.53% | 1,636,417 |
| Aug 26, 2024 | 79.00 | 79.06 | 75.02 | 75.21 | 75.21 | -4.60% | 2,381,301 |
| Aug 23, 2024 | 79.09 | 80.30 | 76.74 | 78.84 | 78.84 | -0.22% | 4,967,392 |
| Aug 22, 2024 | 77.20 | 80.53 | 76.51 | 79.01 | 79.01 | 2.60% | 3,396,093 |
| Aug 21, 2024 | 76.15 | 77.19 | 75.64 | 77.01 | 77.01 | 1.08% | 1,725,063 |
| Aug 20, 2024 | 77.23 | 77.50 | 74.63 | 76.19 | 76.19 | -1.80% | 2,216,387 |
| Aug 19, 2024 | 75.90 | 77.64 | 75.50 | 77.59 | 77.59 | 1.82% | 2,425,767 |
| Aug 16, 2024 | 73.34 | 78.50 | 73.26 | 76.20 | 76.20 | 2.78% | 5,121,134 |
| Aug 15, 2024 | 75.41 | 75.55 | 70.56 | 74.14 | 74.14 | -0.98% | 2,854,887 |
| Aug 14, 2024 | 76.50 | 76.93 | 74.41 | 74.87 | 74.87 | -1.98% | 1,665,378 |
| Aug 13, 2024 | 75.81 | 77.05 | 74.95 | 76.38 | 76.38 | 3.09% | 1,909,282 |
| Aug 12, 2024 | 73.50 | 74.14 | 72.20 | 74.09 | 74.09 | 0.15% | 2,219,149 |
| Aug 9, 2024 | 72.81 | 74.01 | 71.90 | 73.98 | 73.98 | 3.02% | 1,535,316 |
| Aug 8, 2024 | 69.04 | 72.82 | 68.25 | 71.81 | 71.81 | 1.16% | 1,586,880 |
| Aug 7, 2024 | 73.67 | 73.67 | 70.29 | 70.99 | 70.99 | -2.33% | 1,219,912 |
| Aug 6, 2024 | 72.29 | 74.20 | 71.15 | 72.68 | 72.68 | 2.09% | 1,306,224 |
| Aug 5, 2024 | 67.31 | 72.40 | 67.22 | 71.19 | 71.19 | -0.86% | 2,129,422 |
| Aug 2, 2024 | 73.45 | 74.08 | 71.07 | 71.81 | 71.81 | -4.67% | 1,862,893 |
| Aug 1, 2024 | 72.85 | 75.64 | 72.33 | 75.33 | 75.33 | 3.55% | 1,782,560 |
| Jul 31, 2024 | 73.45 | 74.62 | 72.06 | 72.75 | 72.75 | -0.22% | 1,576,972 |
| Jul 30, 2024 | 74.56 | 77.10 | 72.88 | 72.91 | 72.91 | -2.21% | 1,770,364 |
| Jul 29, 2024 | 75.00 | 75.68 | 73.15 | 74.56 | 74.56 | 0.03% | 1,206,333 |
| Jul 26, 2024 | 75.28 | 75.28 | 72.90 | 74.54 | 74.54 | 0.05% | 1,423,882 |
| Jul 25, 2024 | 74.27 | 76.13 | 73.62 | 74.50 | 74.50 | 0.09% | 1,718,631 |
| Jul 24, 2024 | 75.32 | 75.86 | 73.24 | 74.43 | 74.43 | -2.05% | 1,580,535 |
| Jul 23, 2024 | 75.61 | 76.95 | 75.60 | 75.99 | 75.99 | -0.38% | 1,218,270 |
| Jul 22, 2024 | 76.54 | 77.40 | 75.24 | 76.28 | 76.28 | 0.41% | 1,659,137 |
| Jul 19, 2024 | 75.66 | 77.00 | 74.34 | 75.97 | 75.97 | 1.21% | 1,260,725 |
| Jul 18, 2024 | 75.57 | 77.12 | 73.70 | 75.06 | 75.06 | -0.64% | 2,390,655 |
| Jul 17, 2024 | 77.45 | 77.74 | 74.64 | 75.54 | 75.54 | -3.13% | 2,271,967 |
| Jul 16, 2024 | 78.30 | 78.87 | 76.25 | 77.98 | 77.98 | 0.66% | 2,077,625 |
| Jul 15, 2024 | 76.39 | 78.03 | 75.04 | 77.47 | 77.47 | 0.99% | 2,183,535 |
| Jul 12, 2024 | 77.00 | 77.93 | 75.57 | 76.71 | 76.71 | -0.42% | 4,877,109 |
| Jul 11, 2024 | 73.77 | 77.26 | 73.43 | 77.03 | 77.03 | 5.38% | 3,687,908 |
| Jul 10, 2024 | 71.25 | 73.28 | 70.28 | 73.10 | 73.10 | 4.03% | 2,283,130 |
| Jul 9, 2024 | 70.05 | 71.32 | 68.75 | 70.27 | 70.27 | 0.31% | 3,013,202 |
| Jul 8, 2024 | 69.59 | 70.75 | 67.92 | 70.05 | 70.05 | 0.07% | 2,679,797 |
| Jul 5, 2024 | 63.06 | 70.00 | 62.84 | 70.00 | 70.00 | 12.90% | 4,139,258 |
| Jul 3, 2024 | 64.29 | 64.68 | 61.52 | 62.00 | 62.00 | -3.88% | 1,993,076 |