Insmed Inc (NQ: INSM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2024	72.00	73.60	71.17	73.02	2,059,352	+0.14(+0.19%)
Oct 01, 2024	73.00	73.12	71.74	72.88	1,291,056	-0.12(-0.16%)
Sep 30, 2024	72.63	74.19	71.65	73.00	1,780,769	+0.52(+0.72%)
Sep 27, 2024	73.05	73.28	72.04	72.48	879,133	-0.39(-0.54%)
Sep 26, 2024	73.33	73.80	72.16	72.87	1,560,937	+0.14(+0.19%)
Sep 25, 2024	72.74	73.46	72.22	72.73	1,457,025	+0.11(+0.14%)
Sep 24, 2024	71.79	72.78	70.00	72.63	1,900,758	+0.81(+1.13%)
Sep 23, 2024	74.01	74.61	71.19	71.82	1,737,360	-2.39(-3.22%)
Sep 20, 2024	74.86	75.53	73.83	74.21	7,110,697	-0.76(-1.01%)
Sep 19, 2024	74.10	76.26	73.67	74.97	1,873,726	+2.10(+2.88%)
Sep 18, 2024	73.58	74.53	72.58	72.87	1,489,359	-0.39(-0.53%)
Sep 17, 2024	73.58	75.48	72.38	73.26	1,368,212	+0.03(+0.04%)
Sep 16, 2024	74.93	75.56	72.44	73.23	1,402,956	-1.43(-1.92%)
Sep 13, 2024	74.14	74.91	73.52	74.66	1,495,656	+0.75(+1.01%)
Sep 12, 2024	72.73	74.93	72.68	73.91	1,366,141	+1.15(+1.58%)
Sep 11, 2024	71.25	74.43	71.13	72.76	1,567,524	+1.19(+1.66%)
Sep 10, 2024	71.46	72.12	70.63	71.57	2,057,865	-0.25(-0.35%)
Sep 09, 2024	71.29	72.88	71.06	71.82	2,344,995	+0.78(+1.10%)
Sep 06, 2024	72.72	73.22	70.19	71.04	1,752,036	-1.87(-2.56%)
Sep 05, 2024	75.39	75.68	72.73	72.91	889,556	-2.34(-3.11%)
Sep 04, 2024	72.62	75.49	71.82	75.25	1,347,439	+1.94(+2.65%)
Sep 03, 2024	77.55	78.10	73.18	73.31	2,175,737	-3.16(-4.14%)
Aug 30, 2024	76.49	76.78	74.74	76.47	1,721,936	+0.14(+0.18%)
Aug 29, 2024	76.70	78.24	76.23	76.33	1,166,757	-0.20(-0.26%)
Aug 28, 2024	76.97	77.76	76.01	76.53	1,520,251	-0.58(-0.75%)
Aug 27, 2024	74.99	77.36	74.06	77.11	1,636,417	+1.90(+2.53%)
Aug 26, 2024	79.00	79.06	75.02	75.21	2,400,118	-3.63(-4.60%)
Aug 23, 2024	79.09	80.30	76.74	78.84	4,996,792	-0.17(-0.22%)
Aug 22, 2024	77.20	80.53	76.51	79.01	3,395,993	+2.00(+2.60%)
Aug 21, 2024	76.15	77.19	75.64	77.01	1,725,063	+0.82(+1.08%)
Aug 20, 2024	77.23	77.50	74.62	76.19	2,216,387	-1.40(-1.80%)
Aug 19, 2024	75.90	77.64	75.50	77.59	2,425,767	+1.39(+1.82%)
Aug 16, 2024	73.34	78.50	73.26	76.20	5,121,142	+2.06(+2.78%)
Aug 15, 2024	75.41	75.55	70.56	74.14	2,854,884	-0.73(-0.98%)
Aug 14, 2024	76.50	76.93	74.41	74.87	1,664,868	-1.51(-1.98%)
Aug 13, 2024	75.81	77.05	74.95	76.38	1,909,282	+2.29(+3.09%)
Aug 12, 2024	73.50	74.14	72.20	74.09	2,219,138	+0.11(+0.15%)
Aug 09, 2024	72.81	74.01	71.89	73.98	1,535,316	+2.17(+3.02%)
Aug 08, 2024	69.04	72.82	68.25	71.81	1,586,880	+0.82(+1.16%)
Aug 07, 2024	73.67	73.67	70.29	70.99	1,219,909	-1.69(-2.33%)
Aug 06, 2024	72.29	74.20	71.15	72.68	1,306,224	+1.49(+2.09%)
Aug 05, 2024	67.31	72.40	67.22	71.19	2,129,420	-0.62(-0.86%)
Aug 02, 2024	73.45	74.08	71.07	71.81	1,862,893	-3.52(-4.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.