FinancialContent is the trusted provider of stock market information to the media industry.
INSYS THERAPEUT RG (NQ: INSY)
9.590 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 22, 2018 8.800 9.710 8.800 9.590 2,082,400 +0.90(+10.36%)
Jan 19, 2018 8.550 8.740 8.360 8.690 871,041 +0.16(+1.88%)
Jan 18, 2018 9.000 9.029 8.420 8.530 1,542,315 -0.46(-5.12%)
Jan 17, 2018 9.120 9.250 8.860 8.990 1,104,109 -0.08(-0.88%)
Jan 16, 2018 8.850 9.450 8.850 9.070 2,542,949 +0.23(+2.60%)
Jan 12, 2018 8.840 8.840 8.840 0 -0.20(-2.21%)
Jan 11, 2018 9.360 9.540 8.810 9.040 3,421,667 -0.39(-4.14%)
Jan 10, 2018 9.430 2,009,337 -0.32(-3.28%)
Jan 09, 2018 10.19 10.70 9.700 9.750 3,317,110 -0.43(-4.22%)
Jan 08, 2018 11.00 11.10 9.900 10.18 2,770,136 -0.52(-4.86%)
Jan 05, 2018 10.09 11.39 10.08 10.70 4,240,908 +0.84(+8.52%)
Jan 04, 2018 12.70 13.23 9.820 9.860 6,892,869 -3.52(-26.31%)
Jan 03, 2018 12.59 14.00 12.44 13.38 10,562,266 +1.85(+16.05%)
Jan 02, 2018 10.43 11.62 9.990 11.53 4,846,134 +1.91(+19.85%)
Dec 29, 2017 9.620 9.620 9.620 0 +1.00(+11.60%)
Dec 28, 2017 7.870 8.880 7.850 8.620 2,598,410 +0.85(+10.94%)
Dec 27, 2017 8.470 8.500 7.640 7.770 1,888,107 -0.43(-5.24%)
Dec 26, 2017 7.750 8.840 7.400 8.200 3,601,121 +1.08(+15.17%)
Dec 22, 2017 7.070 7.160 6.910 7.120 648,036 +0.09(+1.28%)
Dec 21, 2017 7.340 7.350 6.940 7.030 860,065 -0.17(-2.36%)
Dec 20, 2017 7.180 7.450 7.030 7.200 1,276,313 +0.21(+3.00%)
Dec 19, 2017 7.000 7.490 6.735 6.990 1,526,812 +0.30(+4.48%)
Dec 18, 2017 6.380 7.110 6.301 6.690 1,452,096 +0.49(+7.90%)
Dec 15, 2017 6.050 6.290 5.880 6.200 964,808 +0.17(+2.82%)
Dec 14, 2017 6.380 6.400 5.930 6.030 755,934 -0.25(-3.98%)
Dec 13, 2017 5.840 6.290 5.840 6.280 699,367 +0.46(+7.90%)
Dec 12, 2017 5.830 5.950 5.706 5.820 591,720 +0.01(+0.17%)
Dec 11, 2017 6.230 6.370 5.790 5.810 809,561 -0.28(-4.60%)
Dec 08, 2017 5.950 6.580 5.920 6.090 1,353,293 +0.23(+3.92%)
Dec 07, 2017 5.260 5.970 5.260 5.860 919,520 +0.62(+11.83%)
Dec 06, 2017 5.340 5.730 5.199 5.240 727,108 -0.13(-2.42%)
Dec 05, 2017 5.160 5.450 5.160 5.370 511,157 +0.16(+3.07%)
Dec 04, 2017 5.340 5.381 5.200 5.210 464,243 -0.04(-0.76%)
Dec 01, 2017 5.290 5.430 5.160 5.250 386,006 -0.05(-0.94%)
Nov 30, 2017 5.390 5.470 5.280 5.300 501,036 +0.01(+0.19%)
Nov 29, 2017 5.300 5.390 5.200 5.290 408,200 +0.07(+1.34%)
Nov 28, 2017 5.330 5.390 5.120 5.220 1,334,791 -0.11(-2.06%)
Nov 27, 2017 5.190 5.330 5.040 5.330 772,415 +0.28(+5.54%)
Nov 24, 2017 5.280 5.290 5.050 5.050 514,915 -0.15(-2.88%)
Nov 22, 2017 5.270 5.300 5.160 5.200 395,784 -0.02(-0.38%)
Nov 21, 2017 5.240 5.400 5.110 5.220 675,428 +0.02(+0.38%)
Nov 20, 2017 5.410 5.650 5.060 5.200 615,900 -0.17(-3.17%)
Nov 17, 2017 5.280 5.560 5.200 5.370 533,850 +0.08(+1.51%)
Nov 16, 2017 5.310 5.670 5.270 5.290 712,127 +0.03(+0.57%)
Nov 15, 2017 5.180 5.375 5.101 5.260 390,656 +0.08(+1.54%)
Nov 14, 2017 5.190 5.320 5.111 5.180 359,814 +0.03(+0.58%)
Nov 13, 2017 5.210 5.330 5.050 5.150 329,160 -0.01(-0.19%)
Nov 10, 2017 5.320 5.419 5.140 5.160 485,559 -0.05(-0.96%)
Nov 09, 2017 5.130 5.300 4.990 5.210 468,305 +0.18(+3.58%)
Nov 08, 2017 4.950 5.070 4.900 5.030 789,207 +0.06(+1.21%)
Nov 07, 2017 5.160 5.160 4.955 4.970 500,774 -0.14(-2.74%)
Nov 06, 2017 4.980 5.170 4.950 5.110 687,446 +0.01(+0.20%)
Nov 03, 2017 5.030 5.200 4.880 5.100 929,333 -0.01(-0.20%)
Nov 02, 2017 4.790 5.200 4.501 5.110 1,488,745 +0.02(+0.39%)
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