Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Insmed Inc (NQ: INSM )

26.00 UNCHANGED

Streaming Delayed Price Updated: 10:34 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	9.500	9.800	9.050	9.160	0	-0.48(-4.98%)
Apr 29, 2013	9.700	9.880	9.350	9.640	208,422	+0.02(+0.21%)
Apr 26, 2013	9.870	10.44	9.600	9.620	330,004	-0.25(-2.53%)
Apr 25, 2013	8.900	9.870	8.900	9.870	0	+1.00(+11.27%)
Apr 24, 2013	7.520	8.910	7.420	8.870	0	+1.33(+17.64%)
Apr 23, 2013	7.530	7.639	7.270	7.540	295,857	-0.02(-0.26%)
Apr 22, 2013	7.570	7.680	7.150	7.560	165,619	+0.08(+1.07%)
Apr 19, 2013	7.290	7.567	7.200	7.480	220,666	+0.28(+3.89%)
Apr 18, 2013	7.500	7.540	7.080	7.200	96,505	-0.25(-3.36%)
Apr 17, 2013	7.570	7.570	7.210	7.450	43,252	-0.12(-1.59%)
Apr 16, 2013	7.310	7.570	7.305	7.570	68,896	+0.25(+3.42%)
Apr 15, 2013	7.550	7.550	7.180	7.320	102,235	-0.23(-3.05%)
Apr 12, 2013	7.320	7.820	7.320	7.550	364,078	+0.20(+2.72%)
Apr 11, 2013	7.220	7.390	7.120	7.350	81,407	+0.16(+2.23%)
Apr 10, 2013	6.980	7.200	6.970	7.190	64,195	+0.21(+3.01%)
Apr 09, 2013	7.150	7.200	6.950	6.980	51,319	-0.12(-1.69%)
Apr 08, 2013	7.170	7.170	6.830	7.100	123,045	-0.08(-1.11%)
Apr 05, 2013	6.830	7.240	6.560	7.180	216,086	+0.28(+4.06%)
Apr 04, 2013	7.110	7.195	6.850	6.900	148,764	-0.30(-4.17%)
Apr 03, 2013	7.460	7.560	7.150	7.200	141,689	-0.19(-2.57%)
Apr 02, 2013	7.470	7.470	7.350	7.390	90,398	-0.06(-0.81%)
Apr 01, 2013	7.520	7.740	7.271	7.450	165,294	-0.04(-0.53%)
Mar 28, 2013	7.430	7.570	7.430	7.490	375,160	+0.16(+2.18%)
Mar 27, 2013	7.410	7.640	7.280	7.330	111,148	-0.15(-2.01%)
Mar 26, 2013	7.430	7.600	7.410	7.480	86,033	+0.04(+0.54%)
Mar 25, 2013	7.460	7.715	7.350	7.440	309,756	+0.06(+0.81%)
Mar 22, 2013	7.030	7.480	6.950	7.380	799,256	+0.55(+8.05%)
Mar 21, 2013	6.840	6.879	6.700	6.830	67,478	-0.07(-1.01%)
Mar 20, 2013	6.920	7.170	6.810	6.900	216,779	-0.03(-0.43%)
Mar 19, 2013	6.910	6.970	6.689	6.930	129,403	+0.03(+0.43%)
Mar 18, 2013	6.570	7.080	6.570	6.900	289,174	+0.33(+5.02%)
Mar 15, 2013	6.757	6.757	6.430	6.570	79,524	-0.14(-2.09%)
Mar 14, 2013	6.780	6.801	6.600	6.710	81,049	-0.04(-0.59%)
Mar 13, 2013	6.940	7.070	6.610	6.750	148,913	-0.07(-1.03%)
Mar 12, 2013	6.550	6.850	6.440	6.820	104,850	+0.28(+4.28%)
Mar 11, 2013	6.540	7.060	6.390	6.540	486,511	+0.28(+4.47%)
Mar 08, 2013	6.230	6.430	6.200	6.260	53,249	+0.00(+0.00%)
Mar 07, 2013	6.050	6.270	6.020	6.260	47,589	+0.17(+2.79%)
Mar 06, 2013	6.030	6.140	5.930	6.090	36,616	+0.10(+1.67%)
Mar 05, 2013	6.030	6.130	5.940	5.990	46,450	-0.05(-0.83%)
Mar 04, 2013	6.040	6.190	5.980	6.040	43,060	-0.03(-0.49%)
Mar 01, 2013	6.110	6.200	6.050	6.070	20,865	-0.09(-1.46%)
Feb 28, 2013	6.030	6.190	5.970	6.160	89,414	+0.13(+2.16%)
Feb 27, 2013	5.870	6.110	5.850	6.030	83,053	+0.12(+2.03%)
Feb 26, 2013	6.200	6.220	5.890	5.910	122,568	-0.38(-6.04%)
Feb 22, 2013	6.340	6.340	6.190	6.290	47,959	-0.08(-1.26%)
Feb 21, 2013	6.340	6.440	6.250	6.370	62,440	+0.01(+0.16%)
Feb 20, 2013	6.290	6.550	6.290	6.360	198,774	+0.05(+0.79%)
Feb 19, 2013	6.170	6.370	6.100	6.310	202,827	+0.13(+2.10%)
Feb 15, 2013	6.100	6.320	6.100	6.180	89,826	+0.07(+1.15%)
Feb 14, 2013	6.110	6.130	6.070	6.110	157,468	-0.01(-0.16%)
Feb 13, 2013	6.200	6.270	6.000	6.120	53,771	-0.06(-0.97%)
Feb 12, 2013	6.010	6.279	5.880	6.180	468,517	+0.18(+3.00%)
Feb 11, 2013	5.830	6.200	5.780	6.000	243,628	+0.15(+2.56%)
Feb 08, 2013	5.790	5.870	5.700	5.850	60,001	+0.05(+0.86%)
Feb 07, 2013	5.850	5.850	5.780	5.800	23,874	-0.01(-0.17%)
Feb 06, 2013	5.850	5.850	5.680	5.810	63,865	+0.09(+1.57%)
Feb 04, 2013	5.750	5.870	5.630	5.720	60,132	-0.08(-1.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Insmed Inc (NQ: INSM )

Historical Prices