INSM
Insmed Incorporated NMS · INSM
$108.32
+0.86
(+0.80%)
Neutral · -0.05σ
Price alert —
Loading…
Sign in to get a one-time email the moment INSM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $105.20 | $110.58 | $105.20 | $108.32 | 2.0M |
| 2026-07-16 | $109.93 | $110.30 | $105.07 | $107.46 | 2.8M |
| 2026-07-15 | $111.00 | $111.60 | $108.34 | $109.81 | 2.1M |
| 2026-07-14 | $109.14 | $110.67 | $107.33 | $110.11 | 1.8M |
| 2026-07-13 | $114.25 | $115.55 | $108.02 | $109.14 | 2.8M |
| 2026-07-10 | $118.09 | $118.94 | $112.80 | $115.61 | 2.9M |
| 2026-07-09 | $116.44 | $119.54 | $116.01 | $118.26 | 3.2M |
| 2026-07-08 | $111.93 | $116.99 | $111.01 | $116.53 | 2.8M |
| 2026-07-07 | $113.21 | $114.69 | $111.47 | $112.84 | 1.7M |
| 2026-07-06 | $110.60 | $112.57 | $108.55 | $111.54 | 2.2M |
| 2026-07-02 | $107.50 | $111.92 | $107.06 | $111.60 | 2.8M |
| 2026-07-01 | $107.68 | $109.19 | $106.01 | $107.00 | 2.4M |
| 2026-06-30 | $105.84 | $108.67 | $104.64 | $106.62 | 3.4M |
| 2026-06-29 | $105.36 | $106.39 | $103.08 | $104.74 | 2.7M |
| 2026-06-26 | $105.11 | $108.14 | $102.59 | $103.38 | 6.3M |
| 2026-06-25 | $103.00 | $107.49 | $101.67 | $104.47 | 4.4M |
| 2026-06-24 | $103.40 | $107.20 | $102.31 | $103.46 | 3.1M |
| 2026-06-23 | $98.84 | $103.15 | $97.60 | $102.15 | 4.2M |
| 2026-06-22 | $95.82 | $99.88 | $95.27 | $98.61 | 4.3M |
| 2026-06-18 | $100.11 | $100.25 | $94.00 | $95.80 | 23.4M |
| 2026-06-17 | $95.18 | $99.15 | $94.22 | $98.45 | 3.5M |
| 2026-06-16 | $97.50 | $98.10 | $93.92 | $95.52 | 3.4M |
| 2026-06-15 | $98.85 | $100.17 | $97.04 | $97.46 | 3.8M |
| 2026-06-12 | $95.12 | $98.51 | $93.92 | $97.85 | 4.5M |
| 2026-06-11 | $92.30 | $98.18 | $91.37 | $96.72 | 5.1M |
| 2026-06-10 | $98.28 | $99.25 | $90.39 | $91.88 | 5.4M |
| 2026-06-09 | $95.75 | $99.55 | $95.43 | $99.04 | 4.2M |
| 2026-06-08 | $94.45 | $96.77 | $92.07 | $94.17 | 5.0M |
| 2026-06-05 | $103.78 | $105.00 | $92.81 | $94.22 | 8.0M |
| 2026-06-04 | $103.39 | $105.29 | $102.89 | $104.92 | 1.8M |
| 2026-06-03 | $102.27 | $105.20 | $101.73 | $103.86 | 3.0M |
| 2026-06-02 | $104.09 | $104.45 | $100.56 | $103.73 | 2.4M |
| 2026-06-01 | $106.09 | $106.79 | $102.81 | $106.03 | 3.4M |
| 2026-05-29 | $107.85 | $108.46 | $106.26 | $106.91 | 4.5M |
| 2026-05-28 | $106.90 | $109.95 | $106.10 | $108.37 | 2.2M |
| 2026-05-27 | $107.80 | $109.78 | $106.04 | $106.40 | 3.1M |
| 2026-05-26 | $107.82 | $109.74 | $105.00 | $108.87 | 2.3M |
| 2026-05-22 | $108.47 | $110.83 | $106.20 | $106.24 | 2.4M |
| 2026-05-21 | $107.55 | $110.96 | $106.56 | $109.53 | 3.7M |
| 2026-05-20 | $108.67 | $109.96 | $106.71 | $107.91 | 3.0M |
| 2026-05-19 | $107.81 | $109.75 | $105.01 | $107.41 | 3.6M |
| 2026-05-18 | $107.36 | $107.74 | $104.48 | $107.15 | 3.8M |
| 2026-05-15 | $114.30 | $114.51 | $108.22 | $109.14 | 3.7M |
| 2026-05-14 | $117.54 | $119.12 | $114.88 | $115.62 | 2.8M |
| 2026-05-13 | $117.50 | $122.94 | $112.00 | $117.99 | 6.7M |
| 2026-05-12 | $103.65 | $117.63 | $103.46 | $116.00 | 8.3M |
| 2026-05-11 | $100.00 | $108.20 | $98.90 | $103.89 | 7.9M |
| 2026-05-08 | $108.01 | $108.63 | $98.98 | $101.35 | 8.6M |
| 2026-05-07 | $116.91 | $125.36 | $103.50 | $105.00 | 13.7M |
| 2026-05-06 | $138.46 | $142.58 | $136.73 | $137.09 | 2.3M |
| 2026-05-05 | $140.86 | $142.90 | $138.41 | $139.44 | 1.2M |
| 2026-05-04 | $133.88 | $141.28 | $133.46 | $140.01 | 1.9M |
| 2026-05-01 | $135.65 | $137.62 | $132.39 | $133.26 | 1.6M |
| 2026-04-30 | $136.00 | $137.22 | $134.94 | $136.33 | 1.3M |
| 2026-04-29 | $134.42 | $136.98 | $132.77 | $135.03 | 1.5M |
| 2026-04-28 | $136.54 | $138.79 | $132.57 | $134.94 | 1.4M |
| 2026-04-27 | $135.58 | $139.54 | $135.18 | $135.98 | 1.1M |
| 2026-04-24 | $142.29 | $143.27 | $134.59 | $135.17 | 2.5M |
| 2026-04-23 | $144.48 | $145.43 | $142.06 | $143.83 | 1.2M |
| 2026-04-22 | $142.39 | $145.32 | $141.43 | $144.48 | 1.8M |
| 2026-04-21 | $142.42 | $144.07 | $139.59 | $140.98 | 1.6M |
| 2026-04-20 | $143.30 | $144.06 | $140.65 | $142.82 | 1.1M |
| 2026-04-17 | $144.25 | $145.62 | $143.28 | $144.48 | 2.0M |
| 2026-04-16 | $146.02 | $146.18 | $142.03 | $142.79 | 2.2M |
| 2026-04-15 | $154.57 | $154.58 | $146.25 | $146.74 | 2.2M |
| 2026-04-14 | $152.21 | $153.87 | $150.93 | $153.40 | 1.3M |
| 2026-04-13 | $154.81 | $156.64 | $148.51 | $151.14 | 2.1M |
| 2026-04-10 | $159.59 | $160.21 | $152.99 | $154.81 | 1.8M |
| 2026-04-09 | $159.15 | $160.49 | $157.75 | $159.59 | 1.6M |
| 2026-04-08 | $162.95 | $163.03 | $154.73 | $160.18 | 3.4M |
| 2026-04-07 | $162.82 | $164.03 | $159.53 | $163.03 | 1.4M |
| 2026-04-06 | $161.69 | $166.19 | $161.33 | $163.81 | 1.9M |
| 2026-04-02 | $161.51 | $164.53 | $157.52 | $162.43 | 1.8M |
| 2026-04-01 | $164.49 | $166.00 | $161.73 | $164.86 | 2.9M |
| 2026-03-31 | $153.95 | $164.22 | $153.95 | $163.52 | 3.7M |
| 2026-03-30 | $150.98 | $155.20 | $149.35 | $153.32 | 5.0M |
| 2026-03-27 | $147.98 | $149.20 | $142.59 | $145.30 | 3.4M |
| 2026-03-26 | $148.45 | $149.88 | $146.26 | $147.60 | 2.6M |
| 2026-03-25 | $140.00 | $148.86 | $139.00 | $148.31 | 2.0M |
| 2026-03-24 | $144.42 | $145.52 | $137.20 | $139.14 | 2.8M |
| 2026-03-23 | $147.12 | $149.76 | $141.64 | $143.98 | 4.1M |
| 2026-03-20 | $142.63 | $143.61 | $135.73 | $136.00 | 4.6M |
| 2026-03-19 | $144.01 | $144.88 | $141.80 | $144.00 | 2.0M |
| 2026-03-18 | $143.92 | $145.09 | $141.44 | $142.70 | 2.0M |
| 2026-03-17 | $144.50 | $147.38 | $143.59 | $143.93 | 2.2M |
| 2026-03-16 | $141.46 | $145.76 | $141.43 | $144.60 | 1.9M |
| 2026-03-13 | $140.66 | $141.78 | $138.01 | $139.50 | 1.5M |
| 2026-03-12 | $138.54 | $139.97 | $135.73 | $139.52 | 2.2M |
| 2026-03-11 | $143.02 | $144.36 | $139.05 | $139.40 | 1.3M |
| 2026-03-10 | $142.84 | $145.64 | $142.84 | $143.85 | 1.1M |
| 2026-03-09 | $139.68 | $143.74 | $138.82 | $143.13 | 1.8M |
| 2026-03-06 | $142.84 | $144.24 | $139.89 | $140.13 | 2.5M |
| 2026-03-05 | $148.04 | $148.07 | $142.04 | $143.57 | 2.3M |
| 2026-03-04 | $146.74 | $150.27 | $146.73 | $149.88 | 2.0M |
| 2026-03-03 | $145.83 | $148.31 | $143.76 | $147.00 | 1.9M |
| 2026-03-02 | $147.10 | $148.87 | $145.00 | $146.32 | 2.7M |
| 2026-02-27 | $150.00 | $151.11 | $147.57 | $149.33 | 2.7M |
| 2026-02-26 | $147.00 | $150.57 | $146.41 | $150.00 | 2.2M |
| 2026-02-25 | $159.74 | $161.13 | $148.24 | $148.61 | 3.2M |
| 2026-02-24 | $156.00 | $160.09 | $152.89 | $158.62 | 1.8M |
| 2026-02-23 | $163.60 | $167.00 | $157.71 | $159.03 | 2.2M |
| 2026-02-20 | $158.39 | $167.37 | $157.77 | $164.91 | 4.1M |
| 2026-02-19 | $153.78 | $163.14 | $147.26 | $161.00 | 4.9M |
| 2026-02-18 | $149.92 | $154.16 | $149.56 | $151.11 | 2.2M |
| 2026-02-17 | $147.93 | $152.35 | $147.93 | $150.52 | 1.6M |
| 2026-02-13 | $147.24 | $152.19 | $146.10 | $148.75 | 2.2M |
| 2026-02-12 | $148.55 | $148.75 | $142.99 | $146.17 | 2.7M |
| 2026-02-11 | $149.49 | $149.83 | $145.36 | $148.43 | 1.5M |
| 2026-02-10 | $149.77 | $151.17 | $147.63 | $148.55 | 2.3M |
| 2026-02-09 | $148.83 | $150.60 | $146.40 | $149.54 | 2.0M |
| 2026-02-06 | $153.06 | $155.79 | $149.34 | $149.86 | 2.6M |
| 2026-02-05 | $152.44 | $156.52 | $150.34 | $151.03 | 1.9M |
| 2026-02-04 | $157.10 | $157.90 | $150.79 | $152.44 | 1.8M |
| 2026-02-03 | $153.36 | $158.98 | $152.73 | $157.16 | 2.5M |
| 2026-02-02 | $156.63 | $156.86 | $150.80 | $153.98 | 2.6M |
| 2026-01-30 | $157.19 | $159.49 | $154.48 | $156.87 | 2.7M |
| 2026-01-29 | $154.48 | $159.89 | $154.48 | $157.82 | 2.0M |
| 2026-01-28 | $162.42 | $164.23 | $155.68 | $155.89 | 1.7M |
| 2026-01-27 | $161.15 | $165.47 | $161.13 | $162.64 | 1.7M |
| 2026-01-26 | $154.63 | $160.33 | $153.09 | $159.72 | 2.3M |
| 2026-01-23 | $160.02 | $160.08 | $154.23 | $156.21 | 2.5M |
| 2026-01-22 | $156.66 | $160.95 | $153.19 | $160.39 | 2.7M |
| 2026-01-21 | $163.00 | $163.96 | $156.08 | $156.32 | 2.9M |
| 2026-01-20 | $158.45 | $164.62 | $156.01 | $163.51 | 2.7M |