Insmed Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-22	26.910	26.910	26.910	26.910	26.910	96
2021-10-19	26.823	26.850	26.823	26.840	26.840	228
2021-10-15	26.652	26.652	26.652	26.652	26.652	95
2021-10-14	28.560	28.560	27.452	27.452	27.452	172

← NewerPage 15 of 15 · 883 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.