Insmed Inc (INSM) Historical Stock Data
25.96 ↑0.40 (1.59%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INSM is down -0.30% a day on average. There have been 9 days where Insmed Inc closed green and 21 days where INSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 26.23 | 25.55 | ↓$0.68 (-2.59%) | 25.40 | 26.43 | 1.26M |
| 2024-05-02 | 25.88 | 25.66 | ↓$0.22 (-0.85%) | 25.35 | 26.11 | 1.50M |
| 2024-05-01 | 25.11 | 25.59 | ↑$0.48 (1.91%) | 25.04 | 26.46 | 1.61M |
| 2024-04-30 | 24.77 | 24.72 | ↓$0.05 (-0.20%) | 24.28 | 25.27 | 1.68M |
| 2024-04-29 | 25.02 | 25.00 | ↓$0.02 (-0.08%) | 24.81 | 25.75 | 1.43M |
| 2024-04-26 | 24.92 | 24.80 | ↓$0.12 (-0.48%) | 24.63 | 25.06 | 1.29M |
| 2024-04-25 | 25.44 | 24.92 | ↓$0.52 (-2.04%) | 24.81 | 25.44 | 1.21M |
| 2024-04-24 | 25.58 | 25.81 | ↑$0.23 (0.90%) | 25.34 | 25.96 | 2.74M |
| 2024-04-23 | 25.03 | 25.27 | ↑$0.24 (0.96%) | 24.56 | 25.82 | 2.13M |
| 2024-04-22 | 24.37 | 24.11 | ↓$0.26 (-1.07%) | 23.55 | 25.15 | 3.28M |
| 2024-04-19 | 24.86 | 24.32 | ↓$0.54 (-2.17%) | 23.53 | 25.87 | 5.53M |
| 2024-04-18 | 26.07 | 24.80 | ↓$1.27 (-4.87%) | 24.77 | 26.31 | 2.30M |
| 2024-04-17 | 26.24 | 26.18 | ↓$0.06 (-0.23%) | 25.85 | 26.54 | 1.21M |
| 2024-04-16 | 26.87 | 26.15 | ↓$0.72 (-2.68%) | 26.11 | 26.98 | 1.98M |
| 2024-04-15 | 27.09 | 26.82 | ↓$0.27 (-1.00%) | 26.40 | 27.22 | 2.04M |
| 2024-04-12 | 28.39 | 27.25 | ↓$1.14 (-4.02%) | 26.95 | 28.46 | 2.64M |
| 2024-04-11 | 28.69 | 28.56 | ↓$0.13 (-0.45%) | 28.00 | 28.69 | 1M |
| 2024-04-10 | 27.59 | 28.39 | ↑$0.80 (2.90%) | 27.26 | 28.43 | 1.15M |
| 2024-04-09 | 28.20 | 28.01 | ↓$0.19 (-0.67%) | 27.73 | 28.33 | 1.19M |
| 2024-04-08 | 27.65 | 28.11 | ↑$0.46 (1.66%) | 27.56 | 28.14 | 0.98M |
| 2024-04-05 | 27.20 | 27.66 | ↑$0.46 (1.69%) | 26.92 | 28.07 | 1.66M |
| 2024-04-04 | 27.68 | 27.28 | ↓$0.40 (-1.45%) | 27.14 | 27.91 | 2.50M |
| 2024-04-03 | 26.07 | 27.68 | ↑$1.61 (6.18%) | 25.99 | 27.75 | 2.12M |
| 2024-04-02 | 26.49 | 26.30 | ↓$0.19 (-0.72%) | 25.83 | 26.65 | 3.02M |
| 2024-04-01 | 26.90 | 26.72 | ↓$0.18 (-0.67%) | 26.42 | 27.10 | 2.57M |
| 2024-03-28 | 27.22 | 27.13 | ↓$0.09 (-0.33%) | 27.01 | 27.55 | 1.13M |
| 2024-03-27 | 27.02 | 27.32 | ↑$0.30 (1.11%) | 26.71 | 27.41 | 1.26M |
| 2024-03-26 | 27.29 | 27.02 | ↓$0.27 (-0.99%) | 26.95 | 27.41 | 1.18M |
| 2024-03-25 | 26.52 | 27.00 | ↑$0.48 (1.81%) | 26.19 | 27.01 | 0.96M |
| 2024-03-22 | 26.57 | 26.43 | ↓$0.14 (-0.53%) | 26.02 | 26.61 | 0.97M |
Create an account or log in to view more rows.
$INSM only getting stronger
$INSM let’s ride
$INSM about to pop IMHO
$INSM wtf is that dump
$INSM When in doubt...
$INSM the market is selling off
$INSM not happening this week or in the next months
just keep hodl!
$INSM We will not sell!
$INSM news?
$INSM coming now