FinancialContent is the trusted provider of stock market information to the media industry.
Insys Theraptcs (NQ: INSY)
4.400 USD  -0.260 (-5.58%)
Official Closing Price  /  Updated: 5:24 PM EST, Jan 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 18, 2019 4.700 4.720 4.290 4.400 724,100 -0.26(-5.58%)
Jan 17, 2019 4.340 4.740 4.320 4.660 663,334 +0.35(+8.12%)
Jan 16, 2019 4.210 4.340 4.200 4.310 301,389 +0.11(+2.62%)
Jan 15, 2019 4.470 4.490 4.170 4.200 385,256 -0.20(-4.55%)
Jan 14, 2019 4.660 4.690 4.390 4.400 424,122 -0.27(-5.78%)
Jan 11, 2019 4.480 5.090 4.470 4.670 1,030,000 +0.18(+4.01%)
Jan 10, 2019 4.460 4.600 4.330 4.490 333,328 +0.01(+0.22%)
Jan 09, 2019 4.530 4.640 4.420 4.480 369,267 +0.01(+0.22%)
Jan 08, 2019 4.460 4.680 4.330 4.470 514,532 +0.05(+1.13%)
Jan 07, 2019 4.320 4.690 4.300 4.420 543,467 +0.17(+4.00%)
Jan 04, 2019 4.150 4.490 4.150 4.250 443,400 +0.18(+4.42%)
Jan 03, 2019 4.350 4.380 4.040 4.070 390,062 -0.28(-6.44%)
Jan 02, 2019 3.480 4.440 3.450 4.350 808,350 +0.85(+24.29%)
Dec 31, 2018 3.480 3.540 3.360 3.500 590,100 +0.03(+0.86%)
Dec 28, 2018 3.550 3.600 3.350 3.470 570,400 -0.06(-1.70%)
Dec 27, 2018 3.570 3.650 3.420 3.530 499,709 -0.06(-1.67%)
Dec 26, 2018 3.730 3.830 3.520 3.590 806,514 -0.12(-3.23%)
Dec 24, 2018 3.660 3.780 3.500 3.710 285,700 +0.03(+0.82%)
Dec 21, 2018 4.170 4.180 3.670 3.680 854,800 -0.47(-11.33%)
Dec 20, 2018 4.260 4.300 4.000 4.150 773,708 -0.11(-2.58%)
Dec 19, 2018 4.450 4.610 4.120 4.260 666,424 -0.09(-2.07%)
Dec 18, 2018 4.950 4.950 4.200 4.350 983,374 -0.45(-9.38%)
Dec 17, 2018 4.900 5.200 4.800 4.800 649,424 -0.11(-2.24%)
Dec 14, 2018 4.910 5.110 4.800 4.910 547,400 -0.02(-0.41%)
Dec 13, 2018 5.050 5.180 4.900 4.930 528,394 -0.13(-2.57%)
Dec 12, 2018 5.060 5.250 5.040 5.060 1,228,781 +0.00(+0.00%)
Dec 11, 2018 5.200 5.290 5.010 5.060 594,773 -0.08(-1.56%)
Dec 10, 2018 5.180 5.320 5.010 5.140 457,121 -0.04(-0.77%)
Dec 07, 2018 5.150 5.210 4.970 5.180 488,400 +0.04(+0.78%)
Dec 06, 2018 5.190 5.300 4.970 5.140 860,622 -0.18(-3.38%)
Dec 04, 2018 5.790 5.900 5.210 5.320 980,200 -0.46(-7.96%)
Dec 03, 2018 6.240 6.240 5.630 5.780 802,113 -0.23(-3.83%)
Nov 30, 2018 6.000 6.090 5.860 6.010 439,400 -0.01(-0.17%)
Nov 29, 2018 6.150 6.240 6.000 6.020 371,875 -0.19(-3.06%)
Nov 28, 2018 6.300 6.340 5.910 6.210 609,410 -0.07(-1.11%)
Nov 27, 2018 6.500 6.580 6.250 6.280 260,943 -0.28(-4.27%)
Nov 26, 2018 6.710 6.880 6.520 6.560 268,495 -0.15(-2.24%)
Nov 23, 2018 6.590 6.940 6.540 6.710 214,200 +0.14(+2.13%)
Nov 21, 2018 6.570 6.570 6.570 0 +0.11(+1.70%)
Nov 20, 2018 6.480 6.780 6.420 6.460 454,348 -0.26(-3.87%)
Nov 19, 2018 7.060 7.060 6.665 6.720 448,617 -0.38(-5.35%)
Nov 16, 2018 7.190 7.300 7.010 7.100 262,500 -0.13(-1.80%)
Nov 15, 2018 7.140 7.385 7.000 7.230 319,554 +0.08(+1.12%)
Nov 14, 2018 7.290 7.460 6.970 7.150 355,007 -0.15(-2.05%)
Nov 13, 2018 7.410 7.670 7.290 7.300 234,498 -0.08(-1.08%)
Nov 12, 2018 7.650 7.690 7.100 7.380 311,626 -0.27(-3.53%)
Nov 09, 2018 7.920 7.960 7.450 7.650 287,600 -0.32(-4.02%)
Nov 08, 2018 8.150 8.150 7.840 7.970 364,504 -0.18(-2.21%)
Nov 07, 2018 7.700 8.170 7.650 8.150 790,510 +0.61(+8.09%)
Nov 06, 2018 7.370 7.970 6.890 7.540 922,315 -0.99(-11.61%)
Nov 05, 2018 8.950 9.140 8.290 8.530 358,056 -0.42(-4.69%)
Nov 02, 2018 9.010 9.300 8.580 8.950 447,900 -0.04(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More