FinancialContent is the trusted provider of stock market information to the media industry.
INSYS THERAPEUT RG (NQ: INSY)
7.030 USD  +0.070 (+1.01%)
Official Closing Price  /  Updated: 8:00 PM EDT, Apr 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2018 6.960 7.040 6.811 7.030 311,019 +0.07(+1.01%)
Apr 19, 2018 7.050 7.290 6.899 6.960 600,072 -0.13(-1.83%)
Apr 18, 2018 7.000 7.324 6.700 7.090 1,041,732 +0.33(+4.88%)
Apr 17, 2018 6.320 6.980 6.320 6.760 1,039,437 +0.49(+7.81%)
Apr 16, 2018 6.100 6.400 6.050 6.270 423,289 +0.19(+3.12%)
Apr 13, 2018 6.190 6.250 5.830 6.080 836,650 -0.12(-1.94%)
Apr 12, 2018 6.260 6.360 6.120 6.200 299,970 -0.02(-0.32%)
Apr 11, 2018 6.100 6.280 6.040 6.220 313,900 +0.09(+1.47%)
Apr 10, 2018 6.330 6.440 6.110 6.130 386,433 -0.11(-1.76%)
Apr 09, 2018 6.330 6.520 6.220 6.240 215,745 -0.03(-0.48%)
Apr 06, 2018 6.160 6.310 6.000 6.270 270,630 +0.01(+0.16%)
Apr 05, 2018 6.610 6.620 6.200 6.260 400,804 -0.30(-4.57%)
Apr 04, 2018 6.280 6.590 6.230 6.560 325,790 +0.16(+2.50%)
Apr 03, 2018 5.950 6.460 5.900 6.400 398,334 +0.44(+7.38%)
Apr 02, 2018 5.990 6.040 5.810 5.960 380,137 -0.08(-1.32%)
Mar 29, 2018 6.040 6.040 6.040 0 -0.03(-0.49%)
Mar 28, 2018 5.830 6.160 5.780 6.070 396,498 +0.26(+4.48%)
Mar 27, 2018 6.290 6.290 5.730 5.810 484,051 -0.47(-7.48%)
Mar 26, 2018 5.820 6.290 5.710 6.280 597,917 +0.52(+9.03%)
Mar 23, 2018 5.960 6.100 5.740 5.760 580,909 -0.18(-3.03%)
Mar 22, 2018 6.170 6.200 5.930 5.940 610,874 -0.31(-4.96%)
Mar 21, 2018 6.320 6.450 6.240 6.250 432,147 -0.11(-1.73%)
Mar 20, 2018 6.460 6.730 6.293 6.360 419,678 -0.10(-1.55%)
Mar 19, 2018 6.250 6.530 6.120 6.460 681,993 +0.02(+0.31%)
Mar 16, 2018 6.960 7.031 6.440 6.440 1,940,745 -0.49(-7.07%)
Mar 15, 2018 7.000 7.087 6.830 6.930 727,502 -0.09(-1.28%)
Mar 14, 2018 7.120 7.130 6.951 7.020 602,574 -0.11(-1.54%)
Mar 13, 2018 7.310 7.570 7.050 7.130 788,798 -0.16(-2.13%)
Mar 12, 2018 7.300 7.430 7.110 7.285 639,353 -0.20(-2.61%)
Mar 09, 2018 6.700 7.640 6.690 7.480 1,350,135 -0.19(-2.48%)
Mar 08, 2018 7.940 8.040 7.600 7.670 671,895 -0.28(-3.52%)
Mar 07, 2018 7.620 7.970 7.520 7.950 519,302 +0.21(+2.71%)
Mar 06, 2018 7.860 7.950 7.450 7.740 738,579 -0.32(-3.97%)
Mar 05, 2018 7.770 8.150 7.750 8.060 615,666 +0.29(+3.73%)
Mar 02, 2018 7.200 7.799 7.110 7.770 722,374 +0.46(+6.29%)
Mar 01, 2018 7.280 7.570 7.230 7.310 418,481 +0.02(+0.27%)
Feb 28, 2018 7.750 7.760 7.280 7.290 640,758 -0.46(-5.94%)
Feb 27, 2018 7.990 8.080 7.740 7.750 476,451 -0.33(-4.08%)
Feb 26, 2018 7.950 8.150 7.830 8.080 478,042 +0.20(+2.54%)
Feb 23, 2018 7.790 8.030 7.700 7.880 267,394 +0.09(+1.16%)
Feb 22, 2018 7.990 8.205 7.750 7.790 419,604 -0.14(-1.77%)
Feb 21, 2018 7.600 8.200 7.600 7.930 567,349 +0.34(+4.48%)
Feb 20, 2018 7.820 7.970 7.540 7.590 430,714 -0.20(-2.57%)
Feb 16, 2018 7.790 7.790 7.790 0 -0.31(-3.83%)
Feb 15, 2018 8.250 8.470 8.050 8.100 401,430 -0.14(-1.70%)
Feb 14, 2018 8.010 8.380 7.911 8.240 461,388 +0.21(+2.62%)
Feb 13, 2018 8.090 8.030 325,640 +0.07(+0.88%)
Feb 12, 2018 7.670 8.180 7.560 7.960 550,176 +0.31(+4.05%)
Feb 09, 2018 7.800 7.930 7.180 7.650 905,015 -0.10(-1.29%)
Feb 08, 2018 8.240 8.290 7.720 7.750 840,709 -0.49(-5.95%)
Feb 07, 2018 8.350 8.400 8.001 8.240 747,336 -0.10(-1.20%)
Feb 06, 2018 8.150 8.470 7.880 8.340 1,137,263 -0.19(-2.23%)
Feb 05, 2018 8.670 8.850 8.360 8.530 810,244 -0.27(-3.07%)
Feb 02, 2018 8.460 8.970 8.340 8.800 945,213 -0.03(-0.34%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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