Insmed Inc (INSM) Historical Stock Data
70.44 ↑1.03 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSM is down -0.25% a day on average. There have been 15 days where Insmed Inc closed green and 15 days where INSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 68.80 | 70.44 | ↑$1.64 (2.38%) | 68.80 | 71.07 | 5.93M |
| 2024-12-19 | 70.48 | 69.41 | ↓$1.07 (-1.52%) | 69.12 | 71.08 | 1.81M |
| 2024-12-18 | 73.52 | 70.00 | ↓$3.52 (-4.79%) | 68.67 | 74.49 | 2.60M |
| 2024-12-17 | 72.53 | 73.85 | ↑$1.32 (1.82%) | 72.53 | 75.16 | 2.25M |
| 2024-12-16 | 71.66 | 73.39 | ↑$1.73 (2.41%) | 71.65 | 73.88 | 1.78M |
| 2024-12-13 | 72.50 | 71.63 | ↓$0.87 (-1.20%) | 70.86 | 73.29 | 1.46M |
| 2024-12-12 | 73.50 | 72.05 | ↓$1.45 (-1.97%) | 72.04 | 74.36 | 3.55M |
| 2024-12-11 | 73.79 | 74.20 | ↑$0.41 (0.56%) | 72.95 | 75.05 | 1.26M |
| 2024-12-10 | 73.14 | 72.62 | ↓$0.52 (-0.71%) | 72.16 | 73.95 | 1.06M |
| 2024-12-09 | 75.00 | 72.77 | ↓$2.23 (-2.97%) | 72.30 | 76.48 | 1.75M |
| 2024-12-06 | 75.34 | 75.40 | ↑$0.06 (0.08%) | 74.33 | 76.98 | 1.41M |
| 2024-12-05 | 75.24 | 75.33 | ↑$0.09 (0.12%) | 75.24 | 78.83 | 2.24M |
| 2024-12-04 | 72.48 | 75.36 | ↑$2.88 (3.97%) | 71.75 | 75.56 | 1.54M |
| 2024-12-03 | 72.42 | 72.43 | ↑$0.01 (0.01%) | 71.95 | 73.67 | 1.20M |
| 2024-12-02 | 75.02 | 72.42 | ↓$2.60 (-3.47%) | 71.85 | 75.46 | 1.76M |
| 2024-11-29 | 76.53 | 75.16 | ↓$1.37 (-1.79%) | 74.83 | 76.53 | 719.65K |
| 2024-11-27 | 75.78 | 75.88 | ↑$0.10 (0.13%) | 74.79 | 76.65 | 1.02M |
| 2024-11-26 | 73.85 | 75.68 | ↑$1.83 (2.48%) | 73.52 | 76.00 | 1.10M |
| 2024-11-25 | 74.25 | 74.09 | ↓$0.16 (-0.22%) | 74.05 | 76.46 | 1.69M |
| 2024-11-22 | 74.59 | 73.15 | ↓$1.44 (-1.93%) | 72.94 | 74.63 | 1.76M |
| 2024-11-21 | 73.12 | 73.81 | ↑$0.69 (0.94%) | 70.94 | 74.09 | 1.37M |
| 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 |
Create an account or log in to view more rows.
$INSM all in
$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