Insmed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 100 |
| 2022-08-26 | 25.275 | 25.275 | 25.190 | 25.190 | 25.190 | 273 |
| 2022-08-25 | 27.524 | 27.524 | 27.524 | 27.524 | 27.524 | 1 |
| 2022-08-24 | 26.945 | 27.725 | 26.945 | 27.575 | 27.575 | 310 |
| 2022-08-10 | 28.300 | 28.815 | 28.296 | 28.815 | 28.815 | 2,800 |
| 2022-08-05 | 25.452 | 26.815 | 25.452 | 26.815 | 26.815 | 117 |
| 2022-08-04 | 24.510 | 24.510 | 24.510 | 24.510 | 24.510 | 100 |
| 2022-07-28 | 22.392 | 22.392 | 22.392 | 22.392 | 22.392 | 100 |
| 2022-07-22 | 22.805 | 22.805 | 22.340 | 22.340 | 22.340 | 500 |
| 2022-07-21 | 24.100 | 24.100 | 23.402 | 23.405 | 23.405 | 2,497 |
| 2022-07-20 | 24.053 | 24.053 | 23.694 | 23.694 | 23.694 | 46 |
| 2022-07-13 | 22.992 | 22.992 | 22.992 | 22.992 | 22.992 | 10 |
| 2022-07-12 | 22.520 | 22.520 | 22.310 | 22.478 | 22.478 | 110 |
| 2022-06-27 | 21.420 | 21.450 | 21.420 | 21.450 | 21.450 | 331,637 |
| 2022-05-25 | 18.975 | 18.975 | 18.975 | 18.975 | 18.975 | 47 |
| 2022-05-19 | 19.639 | 19.639 | 19.639 | 19.639 | 19.639 | 50 |
| 2022-05-17 | 20.350 | 20.800 | 20.080 | 20.800 | 20.800 | 1,900 |
| 2022-05-12 | 16.915 | 16.920 | 16.910 | 16.910 | 16.910 | 900 |
| 2022-05-10 | 18.121 | 18.121 | 18.121 | 18.121 | 18.121 | 1 |
| 2022-05-05 | 23.190 | 23.190 | 23.190 | 23.190 | 23.190 | 35 |
| 2022-04-07 | 23.760 | 23.760 | 23.760 | 23.760 | 23.760 | 110 |
| 2022-02-18 | 23.338 | 23.338 | 23.251 | 23.251 | 23.251 | 1,213 |
| 2022-02-17 | 24.392 | 24.392 | 24.392 | 24.392 | 24.392 | 100 |
| 2022-02-10 | 23.920 | 24.120 | 23.790 | 23.910 | 23.910 | 3,435 |
| 2022-01-26 | 22.385 | 22.385 | 22.385 | 22.385 | 22.385 | 100 |
| 2022-01-13 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 71 |
| 2022-01-05 | 27.057 | 27.057 | 27.057 | 27.057 | 27.057 | 90 |
| 2022-01-04 | 27.134 | 27.134 | 27.134 | 27.134 | 27.134 | 90 |
| 2021-12-16 | 28.589 | 28.589 | 28.589 | 28.589 | 28.589 | 33 |
| 2021-11-30 | 27.006 | 27.006 | 27.000 | 27.000 | 27.000 | 700 |
| 2021-11-29 | 28.458 | 28.458 | 27.999 | 27.999 | 27.999 | 170 |
| 2021-11-26 | 29.334 | 29.334 | 29.334 | 29.334 | 29.334 | 82 |
| 2021-11-24 | 30.038 | 30.090 | 30.038 | 30.090 | 30.090 | 607 |
| 2021-11-17 | 30.720 | 30.720 | 30.014 | 30.014 | 30.014 | 4,620 |
| 2021-11-16 | 30.395 | 30.395 | 30.395 | 30.395 | 30.395 | 188 |
| 2021-11-09 | 32.727 | 32.727 | 32.727 | 32.727 | 32.727 | 86 |
| 2021-11-04 | 33.762 | 33.762 | 33.294 | 33.294 | 33.294 | 324 |
| 2021-11-01 | 30.260 | 30.260 | 29.890 | 29.890 | 29.890 | 117 |
| 2021-10-26 | 26.852 | 26.852 | 26.852 | 26.852 | 26.852 | 100 |
← NewerPage 15 of 15 · 879 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.