Insmed Inc (INSM) Historical Stock Data
72.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSM is up 0.09% a day on average. There have been 16 days where Insmed Inc closed green and 14 days where INSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 73.50 | 72.67 | ↓$0.83 (-1.13%) | 71.17 | 73.95 | 1.71M |
| 2024-11-19 | 68.50 | 73.72 | ↑$5.22 (7.62%) | 67.90 | 73.78 | 2.91M |
| 2024-11-18 | 66.29 | 66.61 | ↑$0.32 (0.48%) | 64.86 | 67.26 | 1.61M |
| 2024-11-15 | 72.11 | 66.29 | ↓$5.82 (-8.07%) | 65.97 | 72.11 | 2.94M |
| 2024-11-14 | 70.30 | 71.26 | ↑$0.96 (1.37%) | 70.20 | 74.32 | 2.02M |
| 2024-11-13 | 71.09 | 70.60 | ↓$0.49 (-0.69%) | 69.91 | 71.42 | 1.69M |
| 2024-11-12 | 71.23 | 70.14 | ↓$1.09 (-1.53%) | 69.57 | 71.86 | 1.67M |
| 2024-11-11 | 73.55 | 71.82 | ↓$1.73 (-2.35%) | 71.52 | 74.12 | 1.32M |
| 2024-11-08 | 71.83 | 73.54 | ↑$1.71 (2.38%) | 71.06 | 73.64 | 1.12M |
| 2024-11-07 | 73.00 | 71.69 | ↓$1.31 (-1.79%) | 71.57 | 73.49 | 1.11M |
| 2024-11-06 | 72.17 | 72.86 | ↑$0.69 (0.96%) | 70.81 | 74.00 | 2.18M |
| 2024-11-05 | 67.85 | 69.30 | ↑$1.45 (2.14%) | 67.42 | 69.32 | 1.40M |
| 2024-11-04 | 67.10 | 68.09 | ↑$0.99 (1.48%) | 66.78 | 69.57 | 1.65M |
| 2024-11-01 | 67.78 | 68.32 | ↑$0.54 (0.80%) | 65.95 | 68.88 | 1.62M |
| 2024-10-31 | 68.59 | 67.28 | ↓$1.31 (-1.91%) | 67.05 | 70.39 | 2.43M |
| 2024-10-30 | 70.65 | 70.30 | ↓$0.36 (-0.50%) | 70.00 | 71.37 | 1.17M |
| 2024-10-29 | 70.95 | 70.95 | ↑$0.00 (0.00%) | 70.23 | 71.59 | 1.05M |
| 2024-10-28 | 71.73 | 71.96 | ↑$0.23 (0.32%) | 71.11 | 72.22 | 1.28M |
| 2024-10-25 | 71.66 | 70.96 | ↓$0.70 (-0.98%) | 70.79 | 72.40 | 674.43K |
| 2024-10-24 | 72.00 | 71.71 | ↓$0.29 (-0.40%) | 71.35 | 73.00 | 805.05K |
| 2024-10-23 | 73.24 | 71.94 | ↓$1.30 (-1.77%) | 71.79 | 73.61 | 0.92M |
| 2024-10-22 | 72.02 | 73.68 | ↑$1.66 (2.30%) | 72.00 | 74.03 | 886.75K |
| 2024-10-21 | 73.99 | 72.28 | ↓$1.71 (-2.31%) | 71.81 | 74.29 | 1.13M |
| 2024-10-18 | 74.46 | 74.54 | ↑$0.08 (0.11%) | 74.16 | 75.75 | 0.91M |
| 2024-10-17 | 76.51 | 74.27 | ↓$2.24 (-2.93%) | 73.99 | 76.90 | 1.21M |
| 2024-10-16 | 74.87 | 76.65 | ↑$1.78 (2.38%) | 74.68 | 77.70 | 0.99M |
| 2024-10-15 | 75.27 | 74.66 | ↓$0.61 (-0.81%) | 74.06 | 75.67 | 813.46K |
| 2024-10-14 | 74.56 | 75.08 | ↑$0.52 (0.70%) | 73.74 | 75.46 | 1.03M |
| 2024-10-11 | 72.15 | 74.56 | ↑$2.41 (3.34%) | 71.54 | 74.59 | 1.33M |
| 2024-10-10 | 69.36 | 71.70 | ↑$2.34 (3.37%) | 69.08 | 71.75 | 0.91M |
Create an account or log in to view more rows.
$INSM taking off soon
$INSM Buying more
$INSM buy and HODL
$INSM 50% chance this will go up or down. I am a professional guys.
$INSM She's gettin' ready to...
$INSM bear trap
$INSM only getting stronger
$INSM let’s ride
$INSM about to pop IMHO
$INSM wtf is that dump