FinancialContent is the trusted provider of stock market information to the media industry.
INSYS THERAPEUT RG (NQ: INSY)
8.290 USD  +0.140 (+1.72%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2018 8.110 8.390 8.060 8.290 513,352 +0.14(+1.72%)
Jul 18, 2018 7.750 8.200 7.690 8.150 586,255 +0.42(+5.43%)
Jul 17, 2018 7.470 7.760 7.410 7.730 263,547 +0.21(+2.79%)
Jul 16, 2018 7.670 7.739 7.370 7.520 208,329 -0.14(-1.83%)
Jul 13, 2018 7.610 7.800 7.560 7.660 242,875 +0.05(+0.66%)
Jul 12, 2018 7.660 7.720 7.533 7.610 230,928 -0.04(-0.52%)
Jul 11, 2018 7.620 7.690 7.321 7.650 321,152 +0.04(+0.53%)
Jul 10, 2018 7.400 7.710 7.273 7.610 559,714 +0.28(+3.82%)
Jul 09, 2018 7.290 7.330 7.290 7.330 282,128 +0.13(+1.81%)
Jul 06, 2018 7.070 7.250 7.011 7.200 317,908 +0.16(+2.27%)
Jul 05, 2018 7.250 7.369 6.970 7.040 486,954 -0.19(-2.63%)
Jul 03, 2018 7.230 7.230 7.230 0 +0.09(+1.26%)
Jul 02, 2018 7.210 7.230 6.950 7.140 552,050 -0.10(-1.38%)
Jun 29, 2018 7.380 7.500 7.200 7.240 423,888 -0.13(-1.76%)
Jun 28, 2018 7.110 7.480 7.060 7.370 500,960 +0.22(+3.08%)
Jun 27, 2018 7.690 7.840 7.100 7.150 1,155,742 -0.57(-7.38%)
Jun 26, 2018 7.900 7.920 7.510 7.720 440,822 -0.19(-2.40%)
Jun 25, 2018 8.050 8.070 7.700 7.910 608,238 -0.24(-2.94%)
Jun 22, 2018 8.450 8.480 8.027 8.150 1,133,006 -0.26(-3.09%)
Jun 21, 2018 8.270 8.460 8.150 8.410 879,170 +0.17(+2.06%)
Jun 20, 2018 7.950 8.350 7.900 8.240 945,807 +0.37(+4.70%)
Jun 19, 2018 7.790 8.050 7.660 7.870 1,051,605 +0.11(+1.42%)
Jun 18, 2018 8.060 8.100 7.550 7.760 1,259,616 -0.29(-3.60%)
Jun 15, 2018 8.100 7.900 8.050 2,998,791 -0.05(-0.62%)
Jun 14, 2018 7.290 8.340 7.191 8.100 3,409,083 +1.08(+15.38%)
Jun 13, 2018 7.290 7.490 6.929 7.020 1,052,420 -0.22(-3.04%)
Jun 12, 2018 6.980 7.350 6.980 7.240 694,821 +0.28(+4.02%)
Jun 11, 2018 6.870 7.000 6.870 6.960 331,226 +0.09(+1.31%)
Jun 08, 2018 7.110 7.280 6.590 6.870 794,720 -0.27(-3.78%)
Jun 07, 2018 7.080 7.200 6.980 7.140 467,338 +0.05(+0.71%)
Jun 06, 2018 6.680 7.130 6.610 7.090 708,353 +0.41(+6.14%)
Jun 05, 2018 6.660 6.750 6.520 6.680 480,838 +0.00(+0.00%)
Jun 04, 2018 6.750 6.750 6.430 6.680 447,115 -0.03(-0.45%)
Jun 01, 2018 6.550 6.720 6.420 6.710 570,042 +0.19(+2.91%)
May 31, 2018 6.800 6.930 6.470 6.520 637,949 -0.30(-4.40%)
May 30, 2018 6.720 7.040 6.720 6.820 564,405 +0.12(+1.79%)
May 29, 2018 6.830 6.960 6.585 6.700 544,823 -0.16(-2.33%)
May 25, 2018 6.860 6.860 6.860 0 -0.21(-2.97%)
May 24, 2018 7.160 7.189 6.900 7.070 365,058 -0.10(-1.39%)
May 23, 2018 6.720 7.220 6.708 7.170 999,861 +0.52(+7.82%)
May 22, 2018 6.610 6.980 6.530 6.650 940,102 +0.11(+1.68%)
May 21, 2018 7.000 7.036 6.500 6.540 845,444 -0.41(-5.90%)
May 18, 2018 6.900 7.135 6.730 6.950 675,010 -0.39(-5.31%)
May 17, 2018 7.130 7.429 7.070 7.340 492,162 +0.22(+3.09%)
May 16, 2018 6.920 7.190 6.840 7.120 359,614 +0.20(+2.89%)
May 15, 2018 7.230 7.230 6.750 6.920 848,839 -0.44(-5.98%)
May 14, 2018 6.880 7.370 6.840 7.360 826,409 +0.52(+7.60%)
May 11, 2018 6.430 6.850 6.380 6.840 481,914 +0.49(+7.72%)
May 10, 2018 6.500 6.650 6.268 6.350 809,321 -0.18(-2.76%)
May 09, 2018 6.660 6.865 6.420 6.530 783,088 -0.25(-3.69%)
May 08, 2018 6.850 6.980 6.780 6.780 285,124 -0.07(-1.02%)
May 07, 2018 6.770 6.970 6.730 6.850 325,335 +0.14(+2.09%)
May 04, 2018 6.640 6.820 6.640 6.710 296,065 -0.01(-0.15%)
May 03, 2018 6.900 7.040 6.570 6.720 534,891 -0.19(-2.75%)
May 02, 2018 7.150 7.250 6.890 6.910 439,551 -0.24(-3.36%)
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