INSM
Insmed Incorporated
NMS
$103.45
-0.28
(-0.27%)
Pullback · -1.64σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $102.27 | $105.20 | $101.73 | $103.45 | 1.0M |
| 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 |
| 2026-01-16 | $160.35 | $163.98 | $158.39 | $161.42 | 3.7M |
| 2026-01-15 | $163.00 | $164.00 | $158.42 | $159.27 | 2.3M |
| 2026-01-14 | $163.83 | $164.96 | $160.45 | $163.46 | 2.6M |
| 2026-01-13 | $170.00 | $170.45 | $162.30 | $163.72 | 3.7M |
| 2026-01-12 | $174.86 | $175.12 | $165.28 | $167.72 | 4.1M |
| 2026-01-09 | $185.02 | $186.19 | $169.00 | $175.97 | 5.4M |
| 2026-01-08 | $174.17 | $175.00 | $168.01 | $170.27 | 2.6M |
| 2026-01-07 | $175.07 | $178.75 | $173.34 | $176.00 | 2.2M |
| 2026-01-06 | $173.33 | $175.41 | $170.94 | $175.07 | 1.9M |
| 2026-01-05 | $176.12 | $176.12 | $167.39 | $175.20 | 2.3M |
| 2026-01-02 | $175.79 | $177.90 | $173.55 | $177.12 | 1.8M |
| 2025-12-31 | $174.18 | $175.25 | $173.24 | $174.04 | 1.8M |
| 2025-12-30 | $175.79 | $176.52 | $173.48 | $174.09 | 1.7M |
| 2025-12-29 | $177.61 | $178.52 | $175.37 | $176.34 | 2.5M |
| 2025-12-26 | $178.90 | $179.44 | $176.67 | $177.88 | 1.0M |
| 2025-12-24 | $175.50 | $178.10 | $175.00 | $177.42 | 0.7M |
| 2025-12-23 | $174.17 | $177.60 | $172.65 | $176.77 | 1.6M |
| 2025-12-22 | $177.58 | $179.33 | $174.00 | $175.76 | 2.7M |
| 2025-12-19 | $168.30 | $178.21 | $166.71 | $174.84 | 19.1M |
| 2025-12-18 | $167.75 | $172.31 | $161.02 | $166.55 | 13.5M |
| 2025-12-17 | $200.05 | $205.23 | $198.07 | $198.46 | 4.5M |
| 2025-12-16 | $195.39 | $204.04 | $192.50 | $200.67 | 3.6M |
| 2025-12-15 | $197.23 | $201.13 | $194.75 | $196.92 | 4.1M |
| 2025-12-12 | $195.00 | $198.13 | $191.74 | $197.01 | 1.9M |
| 2025-12-11 | $190.24 | $195.36 | $189.77 | $195.24 | 2.3M |
| 2025-12-10 | $194.87 | $197.51 | $189.59 | $189.85 | 2.5M |
| 2025-12-09 | $194.50 | $198.40 | $193.29 | $194.17 | 2.3M |
| 2025-12-08 | $206.69 | $206.69 | $195.54 | $196.55 | 3.5M |
| 2025-12-05 | $204.68 | $206.56 | $203.15 | $204.00 | 2.2M |
| 2025-12-04 | $207.58 | $208.81 | $202.68 | $205.04 | 1.9M |
| 2025-12-03 | $206.60 | $207.61 | $203.33 | $206.78 | 2.5M |