FinancialContent is the trusted provider of stock market information to the media industry.
Insys Theraptcs (NQ: INSY)
9.320 USD  +0.650 (+7.50%)
Official Closing Price  /  Updated: 6:23 PM EDT, Oct 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2018 8.750 9.380 8.600 9.320 538,363 +0.65(+7.50%)
Oct 15, 2018 8.880 9.040 8.560 8.670 434,079 -0.23(-2.58%)
Oct 12, 2018 8.790 9.040 8.670 8.900 312,600 +0.31(+3.61%)
Oct 11, 2018 8.550 8.840 8.410 8.590 255,943 -0.02(-0.23%)
Oct 10, 2018 8.900 9.150 8.570 8.610 351,418 -0.37(-4.12%)
Oct 09, 2018 8.830 9.120 8.670 8.980 322,913 +0.13(+1.47%)
Oct 08, 2018 9.110 9.160 8.540 8.850 465,720 -0.23(-2.53%)
Oct 05, 2018 9.660 9.820 8.960 9.080 463,100 -0.62(-6.39%)
Oct 04, 2018 9.820 9.880 9.380 9.700 420,835 -0.20(-2.02%)
Oct 03, 2018 9.730 10.00 9.430 9.900 419,823 +0.25(+2.59%)
Oct 02, 2018 9.750 9.970 9.560 9.650 412,162 -0.05(-0.52%)
Oct 01, 2018 10.10 10.13 9.540 9.700 737,114 -0.38(-3.77%)
Sep 28, 2018 9.790 10.29 9.790 10.08 541,100 +0.14(+1.41%)
Sep 27, 2018 9.940 10.19 9.730 9.940 562,348 +0.13(+1.33%)
Sep 26, 2018 10.09 10.25 9.630 9.810 731,399 -0.29(-2.87%)
Sep 25, 2018 9.500 10.44 9.500 10.10 1,636,204 +0.66(+6.99%)
Sep 24, 2018 9.210 9.490 9.100 9.440 568,261 +0.29(+3.17%)
Sep 21, 2018 9.490 9.670 9.020 9.150 838,800 -0.30(-3.17%)
Sep 20, 2018 9.270 9.580 9.020 9.450 837,488 +0.35(+3.85%)
Sep 19, 2018 9.500 9.980 8.900 9.100 1,505,263 -0.14(-1.52%)
Sep 18, 2018 8.500 9.320 8.400 9.240 1,351,527 +0.92(+11.06%)
Sep 17, 2018 8.440 8.570 8.240 8.320 374,816 +0.01(+0.12%)
Sep 14, 2018 8.330 8.590 8.175 8.310 276,100 +0.02(+0.24%)
Sep 13, 2018 8.570 8.600 8.250 8.290 390,568 -0.23(-2.70%)
Sep 12, 2018 8.500 8.810 8.290 8.520 607,956 +0.02(+0.24%)
Sep 11, 2018 8.120 8.790 8.090 8.500 835,259 +0.40(+4.94%)
Sep 10, 2018 8.210 8.350 8.000 8.100 413,874 -0.17(-2.06%)
Sep 07, 2018 7.930 8.600 7.930 8.270 586,000 +0.17(+2.10%)
Sep 06, 2018 8.660 8.660 7.910 8.100 992,888 -0.61(-7.00%)
Sep 05, 2018 9.200 9.220 8.520 8.710 1,013,253 -0.55(-5.94%)
Sep 04, 2018 9.300 9.450 8.700 9.260 1,203,470 -0.09(-0.96%)
Aug 31, 2018 9.350 9.350 9.350 0 -1.32(-12.37%)
Aug 30, 2018 8.400 11.65 8.300 10.67 11,600,752 +2.71(+34.05%)
Aug 29, 2018 7.990 8.080 7.830 7.960 285,075 -0.02(-0.25%)
Aug 28, 2018 7.790 8.080 7.680 7.980 497,965 +0.19(+2.44%)
Aug 27, 2018 8.100 8.180 7.690 7.790 469,544 -0.27(-3.35%)
Aug 24, 2018 8.160 8.265 7.971 8.060 415,600 -0.06(-0.74%)
Aug 23, 2018 7.900 8.220 7.870 8.120 636,818 +0.26(+3.31%)
Aug 22, 2018 7.420 7.930 7.320 7.860 422,966 +0.43(+5.79%)
Aug 21, 2018 7.590 7.720 7.410 7.430 299,409 -0.23(-3.00%)
Aug 20, 2018 7.750 7.830 7.630 7.660 305,143 -0.07(-0.91%)
Aug 17, 2018 7.720 7.820 7.640 7.730 209,100 +0.01(+0.13%)
Aug 16, 2018 7.500 7.860 7.420 7.720 530,581 +0.25(+3.35%)
Aug 15, 2018 7.530 7.680 7.260 7.470 544,503 -0.07(-0.93%)
Aug 14, 2018 7.500 7.790 7.460 7.540 286,509 +0.07(+0.94%)
Aug 13, 2018 7.450 7.650 7.330 7.470 421,514 +0.01(+0.13%)
Aug 10, 2018 7.390 7.660 7.220 7.460 531,600 -0.02(-0.27%)
Aug 09, 2018 7.290 7.780 7.050 7.480 690,702 -0.31(-3.98%)
Aug 08, 2018 7.300 7.850 7.100 7.790 1,350,661 +1.14(+17.14%)
Aug 07, 2018 6.410 6.710 6.410 6.650 360,688 +0.24(+3.74%)
Aug 06, 2018 6.300 6.570 6.290 6.410 220,897 +0.14(+2.23%)
Aug 03, 2018 6.400 6.510 6.250 6.270 343,900 -0.12(-1.88%)
Aug 02, 2018 6.420 6.580 6.350 6.390 340,847 -0.09(-1.39%)
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