Indicators

Markets:

News

Insmed Incorporated - Common Stock (NQ:INSM)

156.32 -7.19 (-4.40%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2026	163.00	163.96	156.08	156.32	2,940,160	-7.19(-4.40%)
Jan 20, 2026	158.45	164.62	156.01	163.51	2,656,958	+2.09(+1.29%)
Jan 16, 2026	160.35	163.98	158.39	161.42	3,676,504	+2.15(+1.35%)
Jan 15, 2026	163.00	164.00	158.42	159.27	2,314,174	-4.19(-2.56%)
Jan 14, 2026	163.83	164.96	160.45	163.46	2,623,431	-0.26(-0.16%)
Jan 13, 2026	170.00	170.45	162.30	163.72	3,740,882	-4.00(-2.38%)
Jan 12, 2026	174.86	175.12	165.28	167.72	4,116,841	-8.25(-4.69%)
Jan 09, 2026	185.02	186.19	169.00	175.97	5,434,470	+5.70(+3.35%)
Jan 08, 2026	174.17	175.00	168.01	170.27	2,653,182	-5.73(-3.26%)
Jan 07, 2026	175.07	178.75	173.34	176.00	2,179,971	+0.93(+0.53%)
Jan 06, 2026	173.33	175.41	170.94	175.07	1,850,228	-0.13(-0.07%)
Jan 05, 2026	176.12	176.12	167.39	175.20	2,261,802	-1.92(-1.08%)
Jan 02, 2026	175.79	177.90	173.55	177.12	1,831,472	+3.08(+1.77%)
Dec 31, 2025	174.18	175.25	173.24	174.04	1,781,389	-0.05(-0.03%)
Dec 30, 2025	175.79	176.51	173.48	174.09	1,651,305	-2.25(-1.28%)
Dec 29, 2025	177.61	178.52	175.37	176.34	2,481,732	-1.54(-0.87%)
Dec 26, 2025	178.90	179.44	176.67	177.88	1,035,879	+0.46(+0.26%)
Dec 24, 2025	175.50	178.10	175.00	177.42	747,292	+0.65(+0.37%)
Dec 23, 2025	174.17	177.60	172.65	176.77	1,618,996	+1.01(+0.57%)
Dec 22, 2025	177.58	179.32	174.00	175.76	2,744,930	+0.92(+0.53%)
Dec 19, 2025	168.30	178.21	166.71	174.84	19,088,012	+8.29(+4.98%)
Dec 18, 2025	167.75	172.31	161.02	166.55	13,454,085	-31.91(-16.08%)
Dec 17, 2025	200.05	205.23	198.07	198.46	4,459,547	-2.24(-1.12%)
Dec 16, 2025	195.39	204.04	192.50	200.70	3,647,820	+3.78(+1.92%)
Dec 15, 2025	197.23	201.13	194.75	196.92	4,146,629	-0.09(-0.05%)
Dec 12, 2025	195.00	198.13	191.74	197.01	1,898,089	+1.77(+0.91%)
Dec 11, 2025	190.24	195.36	189.77	195.24	2,285,188	+5.39(+2.84%)
Dec 10, 2025	194.87	197.50	189.59	189.85	2,484,374	-4.32(-2.22%)
Dec 09, 2025	194.50	198.40	193.29	194.17	2,347,410	-2.38(-1.21%)
Dec 08, 2025	206.69	206.69	195.54	196.55	3,501,520	-7.45(-3.65%)
Dec 05, 2025	204.68	206.56	203.15	204.00	2,160,144	-1.04(-0.51%)
Dec 04, 2025	207.58	208.81	202.68	205.04	1,861,189	-1.74(-0.84%)
Dec 03, 2025	206.60	207.60	203.33	206.78	2,544,025	+0.18(+0.09%)
Dec 02, 2025	212.08	212.75	206.10	206.60	1,383,918	-4.81(-2.28%)
Dec 01, 2025	206.80	212.58	205.00	211.41	1,868,050	+3.64(+1.75%)
Nov 28, 2025	206.22	208.05	202.88	207.77	1,052,641	+3.26(+1.59%)
Nov 26, 2025	208.49	209.00	202.27	204.51	2,045,139	-4.51(-2.16%)
Nov 25, 2025	206.93	209.77	205.23	209.02	2,196,775	+2.09(+1.01%)
Nov 24, 2025	202.43	208.72	199.52	206.93	15,704,073	+8.17(+4.11%)
Nov 21, 2025	199.10	201.44	194.65	198.76	2,629,810	-0.88(-0.44%)
Nov 20, 2025	204.35	208.00	199.00	199.64	2,332,917	-3.92(-1.93%)
Nov 19, 2025	201.08	205.11	200.19	203.56	1,581,514	+1.94(+0.96%)
Nov 18, 2025	195.80	203.65	195.51	201.62	2,412,894	+4.22(+2.14%)
Nov 17, 2025	192.58	197.88	191.82	197.40	1,884,225	+4.18(+2.16%)
Nov 14, 2025	188.09	197.44	187.55	193.22	2,551,474	+2.26(+1.18%)
Nov 13, 2025	193.78	196.47	190.58	190.96	2,163,740	-3.43(-1.76%)
Nov 12, 2025	192.61	196.33	191.90	194.39	1,602,695	+0.70(+0.36%)
Nov 11, 2025	189.93	193.93	187.61	193.69	1,762,050	+1.77(+0.92%)
Nov 10, 2025	189.67	192.39	185.69	191.92	2,080,644	+2.22(+1.17%)
Nov 07, 2025	184.10	189.82	182.53	189.70	2,191,698	+4.02(+2.17%)
Nov 06, 2025	186.77	188.45	183.81	185.68	1,857,383	-1.20(-0.64%)
Nov 05, 2025	182.92	189.31	182.09	186.88	1,635,033	+4.11(+2.25%)
Nov 04, 2025	185.28	187.88	182.58	182.77	2,052,841	-3.46(-1.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.