NasdaqGS - Delayed Quote USD

Insmed Incorporated (INSM)

126.29 -0.39 (-0.31%)

At close: September 4 at 4:00:01 PM EDT

126.84 +0.55 (+0.43%)

After hours: September 4 at 7:37:52 PM EDT

Trade Insmed on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	126.00	128.24	125.62	126.29	126.29	1,802,700
Sep 3, 2026	126.70	127.09	124.05	126.68	126.68	1,885,200
Sep 2, 2026	121.11	126.79	121.11	126.63	126.63	1,998,200
Sep 1, 2026	121.95	122.19	119.52	121.51	121.51	1,419,300
Aug 31, 2026	118.68	122.71	117.51	121.82	121.82	2,389,700
Aug 28, 2026	120.11	120.66	117.15	118.54	118.54	1,977,500
Aug 27, 2026	124.67	126.10	121.21	121.39	121.39	1,056,100
Aug 26, 2026	122.89	125.59	121.64	124.39	124.39	1,979,900
Aug 25, 2026	124.65	127.18	122.87	123.89	123.89	2,373,100
Aug 24, 2026	125.03	126.11	122.83	123.98	123.98	1,340,900
Aug 21, 2026	125.22	127.20	124.82	125.77	125.77	1,124,500
Aug 20, 2026	128.36	130.27	124.60	125.08	125.08	1,761,700
Aug 19, 2026	129.85	131.10	127.42	130.66	130.66	1,493,700
Aug 18, 2026	128.07	128.93	126.39	128.46	128.46	1,274,100
Aug 17, 2026	124.71	128.46	124.70	128.32	128.32	1,899,500
Aug 14, 2026	125.67	126.85	122.21	123.74	123.74	1,957,200
Aug 13, 2026	132.50	133.16	126.13	126.33	126.33	2,479,500
Aug 12, 2026	132.31	135.26	130.80	132.28	132.28	1,563,200
Aug 11, 2026	134.55	135.30	131.67	132.57	132.57	2,728,700
Aug 10, 2026	129.98	135.50	129.50	134.75	134.75	3,630,100
Aug 7, 2026	134.99	135.49	126.44	131.10	131.10	4,904,600
Aug 6, 2026	128.22	137.70	126.15	132.55	132.55	12,036,100
Aug 5, 2026	99.16	100.95	98.64	99.02	99.02	4,899,600
Aug 4, 2026	98.98	99.48	97.86	98.75	98.75	4,290,700
Aug 3, 2026	98.20	100.00	96.42	98.45	98.45	3,546,600
Jul 31, 2026	101.25	101.91	97.05	98.60	98.60	2,902,600
Jul 30, 2026	101.63	102.10	99.03	101.49	101.49	3,363,500
Jul 29, 2026	103.98	106.26	102.81	103.12	103.12	2,195,500
Jul 28, 2026	104.73	105.76	103.18	104.13	104.13	1,945,500
Jul 27, 2026	106.93	107.37	104.50	104.73	104.73	1,899,600
Jul 24, 2026	106.49	108.27	105.77	106.92	106.92	1,908,300
Jul 23, 2026	105.80	107.88	105.09	107.41	107.41	1,753,000
Jul 22, 2026	109.47	109.99	106.12	106.64	106.64	1,771,200
Jul 21, 2026	107.87	109.42	106.41	108.62	108.62	2,447,300
Jul 20, 2026	108.24	109.80	106.63	107.02	107.02	2,015,900
Jul 17, 2026	105.20	110.58	105.20	108.32	108.32	2,002,600
Jul 16, 2026	109.93	110.30	105.07	107.46	107.46	2,754,200
Jul 15, 2026	111.00	111.60	108.34	109.81	109.81	2,116,800
Jul 14, 2026	109.14	110.67	107.33	110.11	110.11	1,848,200
Jul 13, 2026	114.25	115.55	108.02	109.14	109.14	2,825,200
Jul 10, 2026	118.09	118.94	112.80	115.61	115.61	2,931,500
Jul 9, 2026	116.44	119.54	116.01	118.26	118.26	3,167,100
Jul 8, 2026	111.93	116.99	111.01	116.53	116.53	2,835,000
Jul 7, 2026	113.21	114.69	111.47	112.84	112.84	1,674,600
Jul 6, 2026	110.60	112.57	108.55	111.54	111.54	2,232,400
Jul 2, 2026	107.50	111.92	107.06	111.60	111.60	2,770,900
Jul 1, 2026	107.68	109.19	106.01	107.00	107.00	2,398,100
Jun 30, 2026	105.84	108.67	104.64	106.62	106.62	3,358,500
Jun 29, 2026	105.36	106.39	103.08	104.74	104.74	2,747,500
Jun 26, 2026	105.11	108.14	102.59	103.38	103.38	6,259,800
Jun 25, 2026	103.00	107.49	101.67	104.47	104.47	4,422,700
Jun 24, 2026	103.40	107.20	102.31	103.46	103.46	3,136,900
Jun 23, 2026	98.84	103.15	97.60	102.15	102.15	4,199,700
Jun 22, 2026	95.82	99.88	95.27	98.61	98.61	4,257,400
Jun 18, 2026	100.11	100.25	94.00	95.80	95.80	23,379,000
Jun 17, 2026	95.18	99.15	94.22	98.45	98.45	3,472,900
Jun 16, 2026	97.50	98.10	93.92	95.52	95.52	3,423,700
Jun 15, 2026	98.85	100.17	97.04	97.46	97.46	3,788,600
Jun 12, 2026	95.12	98.51	93.92	97.85	97.85	4,529,000
Jun 11, 2026	92.30	98.18	91.37	96.72	96.72	5,105,200
Jun 10, 2026	98.28	99.25	90.39	91.88	91.88	5,425,300
Jun 9, 2026	95.75	99.55	95.43	99.04	99.04	4,240,900
Jun 8, 2026	94.45	96.77	92.07	94.17	94.17	5,010,400
Jun 5, 2026	103.78	105.00	92.81	94.22	94.22	7,956,300
Jun 4, 2026	103.39	105.29	102.89	104.92	104.92	1,849,300
Jun 3, 2026	102.27	105.20	101.73	103.86	103.86	2,978,400
Jun 2, 2026	104.09	104.45	100.56	103.73	103.73	2,406,200
Jun 1, 2026	106.09	106.79	102.81	106.03	106.03	3,357,500
May 29, 2026	107.85	108.46	106.26	106.91	106.91	4,534,800
May 28, 2026	106.90	109.95	106.10	108.37	108.37	2,230,800
May 27, 2026	107.80	109.78	106.04	106.40	106.40	3,094,500
May 26, 2026	107.82	109.74	105.00	108.87	108.87	2,273,700
May 22, 2026	108.47	110.83	106.20	106.24	106.24	2,432,500
May 21, 2026	107.55	110.96	106.56	109.53	109.53	3,689,600
May 20, 2026	108.67	109.96	106.71	107.91	107.91	2,989,100
May 19, 2026	107.81	109.75	105.01	107.41	107.41	3,647,500
May 18, 2026	107.36	107.74	104.48	107.15	107.15	3,834,600
May 15, 2026	114.30	114.51	108.22	109.14	109.14	3,688,400
May 14, 2026	117.54	119.12	114.88	115.62	115.62	2,761,300
May 13, 2026	117.50	122.94	112.00	117.99	117.99	6,727,900
May 12, 2026	103.65	117.63	103.46	116.00	116.00	8,274,800
May 11, 2026	100.00	108.20	98.90	103.89	103.89	7,898,400
May 8, 2026	108.01	108.63	98.98	101.35	101.35	8,588,300
May 7, 2026	116.91	125.36	103.50	105.00	105.00	13,718,300
May 6, 2026	138.46	142.58	136.73	137.09	137.09	2,301,900
May 5, 2026	140.86	142.90	138.41	139.44	139.44	1,238,300
May 4, 2026	133.88	141.28	133.46	140.01	140.01	1,881,700
May 1, 2026	135.65	137.62	132.39	133.26	133.26	1,562,400
Apr 30, 2026	136.00	137.22	134.94	136.33	136.33	1,337,000
Apr 29, 2026	134.42	136.98	132.77	135.03	135.03	1,487,500
Apr 28, 2026	136.54	138.79	132.57	134.94	134.94	1,357,400
Apr 27, 2026	135.58	139.54	135.18	135.98	135.98	1,116,800
Apr 24, 2026	142.29	143.27	134.59	135.17	135.17	2,500,900
Apr 23, 2026	144.48	145.43	142.06	143.83	143.83	1,152,500
Apr 22, 2026	142.39	145.32	141.43	144.48	144.48	1,820,000
Apr 21, 2026	142.42	144.07	139.59	140.98	140.98	1,590,900
Apr 20, 2026	143.30	144.06	140.65	142.82	142.82	1,071,000
Apr 17, 2026	144.25	145.62	143.28	144.48	144.48	2,048,500
Apr 16, 2026	146.02	146.18	142.03	142.79	142.79	2,160,800
Apr 15, 2026	154.57	154.58	146.25	146.74	146.74	2,229,200
Apr 14, 2026	152.21	153.87	150.93	153.40	153.40	1,309,600
Apr 13, 2026	154.81	156.64	148.51	151.14	151.14	2,079,300
Apr 10, 2026	159.59	160.21	152.99	154.81	154.81	1,827,000
Apr 9, 2026	159.15	160.49	157.75	159.59	159.59	1,564,100
Apr 8, 2026	162.95	163.03	154.73	160.18	160.18	3,356,000
Apr 7, 2026	162.82	164.03	159.53	163.03	163.03	1,352,200
Apr 6, 2026	161.69	166.19	161.33	163.81	163.81	1,852,500
Apr 2, 2026	161.51	164.53	157.52	162.43	162.43	1,809,300
Apr 1, 2026	164.49	166.00	161.73	164.86	164.86	2,852,200
Mar 31, 2026	153.95	164.22	153.95	163.52	163.52	3,673,900
Mar 30, 2026	150.98	155.20	149.35	153.32	153.32	4,958,900
Mar 27, 2026	147.98	149.20	142.59	145.30	145.30	3,402,300
Mar 26, 2026	148.45	149.88	146.26	147.60	147.60	2,587,400
Mar 25, 2026	140.00	148.86	139.00	148.31	148.31	1,987,200
Mar 24, 2026	144.42	145.52	137.20	139.14	139.14	2,817,200
Mar 23, 2026	147.12	149.76	141.64	143.98	143.98	4,079,400
Mar 20, 2026	142.63	143.61	135.73	136.00	136.00	4,561,200
Mar 19, 2026	144.01	144.88	141.80	144.00	144.00	1,952,500
Mar 18, 2026	143.92	145.09	141.44	142.70	142.70	2,002,200
Mar 17, 2026	144.50	147.38	143.59	143.93	143.93	2,207,900
Mar 16, 2026	141.46	145.76	141.43	144.60	144.60	1,865,300
Mar 13, 2026	140.66	141.78	138.01	139.50	139.50	1,480,900
Mar 12, 2026	138.54	139.97	135.73	139.52	139.52	2,157,200
Mar 11, 2026	143.02	144.36	139.05	139.40	139.40	1,290,100
Mar 10, 2026	142.84	145.64	142.84	143.85	143.85	1,147,600
Mar 9, 2026	139.68	143.74	138.82	143.13	143.13	1,802,000
Mar 6, 2026	142.84	144.24	139.89	140.13	140.13	2,486,800
Mar 5, 2026	148.04	148.07	142.04	143.57	143.57	2,269,800
Mar 4, 2026	146.74	150.27	146.73	149.88	149.88	2,016,200
Mar 3, 2026	145.83	148.31	143.76	147.00	147.00	1,937,800
Mar 2, 2026	147.10	148.87	145.00	146.32	146.32	2,670,100
Feb 27, 2026	150.00	151.11	147.57	149.33	149.33	2,716,500
Feb 26, 2026	147.00	150.57	146.41	150.00	150.00	2,212,500
Feb 25, 2026	159.74	161.13	148.24	148.61	148.61	3,208,900
Feb 24, 2026	156.00	160.09	152.89	158.62	158.62	1,791,900
Feb 23, 2026	163.60	167.00	157.71	159.03	159.03	2,171,200
Feb 20, 2026	158.39	167.37	157.77	164.91	164.91	4,138,200
Feb 19, 2026	153.78	163.14	147.26	161.00	161.00	4,932,400
Feb 18, 2026	149.92	154.16	149.56	151.11	151.11	2,227,600
Feb 17, 2026	147.93	152.35	147.93	150.52	150.52	1,633,800
Feb 13, 2026	147.24	152.19	146.10	148.75	148.75	2,197,700
Feb 12, 2026	148.55	148.75	142.99	146.17	146.17	2,706,800
Feb 11, 2026	149.49	149.83	145.36	148.43	148.43	1,495,900
Feb 10, 2026	149.77	151.17	147.63	148.55	148.55	2,259,200
Feb 9, 2026	148.83	150.60	146.40	149.54	149.54	2,044,800
Feb 6, 2026	153.06	155.79	149.34	149.86	149.86	2,629,400
Feb 5, 2026	152.44	156.52	150.34	151.03	151.03	1,882,100
Feb 4, 2026	157.10	157.90	150.79	152.44	152.44	1,794,600
Feb 3, 2026	153.36	158.98	152.73	157.16	157.16	2,484,100
Feb 2, 2026	156.63	156.86	150.80	153.98	153.98	2,614,000
Jan 30, 2026	157.19	159.49	154.48	156.87	156.87	2,686,400
Jan 29, 2026	154.48	159.89	154.48	157.82	157.82	1,981,600
Jan 28, 2026	162.42	164.23	155.68	155.89	155.89	1,732,700
Jan 27, 2026	161.15	165.47	161.13	162.64	162.64	1,682,200
Jan 26, 2026	154.63	160.33	153.09	159.72	159.72	2,282,500
Jan 23, 2026	160.02	160.08	154.23	156.21	156.21	2,506,200
Jan 22, 2026	156.66	160.95	153.19	160.39	160.39	2,702,500
Jan 21, 2026	163.00	163.96	156.08	156.32	156.32	2,940,900
Jan 20, 2026	158.45	164.62	156.01	163.51	163.51	2,657,000
Jan 16, 2026	160.35	163.98	158.39	161.42	161.42	3,676,400
Jan 15, 2026	163.00	164.00	158.42	159.27	159.27	2,314,200
Jan 14, 2026	163.83	164.96	160.45	163.46	163.46	2,623,400
Jan 13, 2026	170.00	170.45	162.30	163.72	163.72	3,741,600
Jan 12, 2026	174.86	175.12	165.28	167.72	167.72	4,123,600
Jan 9, 2026	185.02	186.19	169.00	175.97	175.97	5,433,200
Jan 8, 2026	174.17	175.00	168.01	170.27	170.27	2,589,000
Jan 7, 2026	175.07	178.75	173.34	176.00	176.00	2,180,000
Jan 6, 2026	173.33	175.41	170.94	175.07	175.07	1,850,200
Jan 5, 2026	176.12	176.12	167.39	175.20	175.20	2,261,800
Jan 2, 2026	175.79	177.90	173.55	177.12	177.12	1,831,500
Dec 31, 2025	174.18	175.25	173.24	174.04	174.04	1,781,300
Dec 30, 2025	175.79	176.52	173.48	174.09	174.09	1,651,300
Dec 29, 2025	177.61	178.52	175.37	176.34	176.34	2,481,700
Dec 26, 2025	178.90	179.44	176.67	177.88	177.88	1,035,800
Dec 24, 2025	175.50	178.10	175.00	177.42	177.42	747,300
Dec 23, 2025	174.17	177.60	172.65	176.77	176.77	1,619,000
Dec 22, 2025	177.58	179.33	174.00	175.76	175.76	2,744,900
Dec 19, 2025	168.30	178.21	166.71	174.84	174.84	19,087,900
Dec 18, 2025	167.75	172.31	161.02	166.55	166.55	13,491,300
Dec 17, 2025	200.05	205.23	198.07	198.46	198.46	4,476,700
Dec 16, 2025	195.39	204.04	192.50	200.67	200.67	3,647,800
Dec 15, 2025	197.23	201.13	194.75	196.92	196.92	4,146,600
Dec 12, 2025	195.00	198.13	191.74	197.01	197.01	1,897,800
Dec 11, 2025	190.24	195.36	189.77	195.24	195.24	2,282,800
Dec 10, 2025	194.87	197.51	189.59	189.85	189.85	2,484,400
Dec 9, 2025	194.50	198.40	193.29	194.17	194.17	2,347,400
Dec 8, 2025	206.69	206.69	195.54	196.55	196.55	3,501,500
Dec 5, 2025	204.68	206.56	203.15	204.00	204.00	2,160,100
Dec 4, 2025	207.58	208.81	202.68	205.04	205.04	1,861,200
Dec 3, 2025	206.60	207.61	203.33	206.78	206.78	2,544,000
Dec 2, 2025	212.08	212.75	206.10	206.60	206.60	1,383,900
Dec 1, 2025	206.80	212.58	205.00	211.41	211.41	1,868,100
Nov 28, 2025	206.22	208.05	202.88	207.77	207.77	1,052,600
Nov 26, 2025	208.49	209.00	202.27	204.51	204.51	2,044,900
Nov 25, 2025	206.93	209.77	205.23	209.02	209.02	2,196,800
Nov 24, 2025	202.43	208.72	199.52	206.93	206.93	15,708,800
Nov 21, 2025	199.10	201.44	194.65	198.76	198.76	2,629,800
Nov 20, 2025	204.35	208.00	199.00	199.64	199.64	2,332,900
Nov 19, 2025	201.08	205.11	200.19	203.56	203.56	1,581,500
Nov 18, 2025	195.80	203.65	195.51	201.62	201.62	2,412,900
Nov 17, 2025	192.58	197.88	191.83	197.40	197.40	1,884,200
Nov 14, 2025	188.09	197.45	187.55	193.22	193.22	2,551,400
Nov 13, 2025	193.78	196.47	190.58	190.96	190.96	2,163,700
Nov 12, 2025	192.61	196.33	191.90	194.39	194.39	1,602,700
Nov 11, 2025	189.93	193.93	187.61	193.69	193.69	1,762,000
Nov 10, 2025	189.67	192.39	185.69	191.92	191.92	2,080,600
Nov 7, 2025	184.10	189.82	182.53	189.70	189.70	2,191,600
Nov 6, 2025	186.77	188.45	183.81	185.68	185.68	1,857,300
Nov 5, 2025	182.92	189.31	182.09	186.88	186.88	1,635,000
Nov 4, 2025	185.28	187.88	182.58	182.77	182.77	2,052,800
Nov 3, 2025	187.90	188.56	178.76	186.23	186.23	3,081,600
Oct 31, 2025	194.57	197.08	187.02	189.60	189.60	3,156,000
Oct 30, 2025	171.26	194.70	167.00	194.22	194.22	6,733,600
Oct 29, 2025	166.48	167.78	163.82	166.95	166.95	2,798,200
Oct 28, 2025	164.02	167.07	163.11	165.29	165.29	1,172,500
Oct 27, 2025	162.05	164.14	160.53	164.02	164.02	1,465,600
Oct 24, 2025	161.84	162.29	158.81	159.66	159.66	1,111,100
Oct 23, 2025	159.41	160.30	154.79	160.12	160.12	2,442,200
Oct 22, 2025	165.90	166.62	159.65	160.40	160.40	2,431,400
Oct 21, 2025	166.90	168.09	162.80	165.31	165.31	1,732,900
Oct 20, 2025	167.17	168.22	163.42	167.91	167.91	1,388,100
Oct 17, 2025	163.80	166.04	161.19	165.76	165.76	1,391,500
Oct 16, 2025	163.95	166.40	162.37	163.19	163.19	1,907,300
Oct 15, 2025	162.20	165.76	161.65	163.54	163.54	2,188,200
Oct 14, 2025	163.99	164.34	161.34	161.38	161.38	1,069,100
Oct 13, 2025	163.22	166.44	162.08	163.94	163.94	1,464,600
Oct 10, 2025	164.11	164.23	161.31	162.33	162.33	2,032,300
Oct 9, 2025	162.16	164.58	161.03	164.40	164.40	1,411,700
Oct 8, 2025	161.90	163.22	159.78	161.81	161.81	1,954,400
Oct 7, 2025	156.87	162.44	156.87	162.32	162.32	1,627,400
Oct 6, 2025	157.98	160.62	156.93	158.28	158.28	1,734,700
Oct 3, 2025	153.00	158.19	151.77	157.16	157.16	3,486,400
Oct 2, 2025	148.70	152.85	145.24	152.80	152.80	2,288,500
Oct 1, 2025	144.70	148.16	143.18	147.28	147.28	2,026,100
Sep 30, 2025	141.63	145.41	141.00	144.01	144.01	2,654,300
Sep 29, 2025	137.19	141.81	136.62	141.65	141.65	2,564,000
Sep 26, 2025	136.86	137.04	134.01	137.03	137.03	1,389,400
Sep 25, 2025	140.55	140.65	135.08	135.59	135.59	2,168,700
Sep 24, 2025	144.97	145.56	140.87	141.00	141.00	1,455,600
Sep 23, 2025	144.71	146.29	143.83	145.38	145.38	1,610,400
Sep 22, 2025	144.76	146.71	144.03	145.03	145.03	2,896,200
Sep 19, 2025	145.51	146.37	142.88	144.76	144.76	5,624,100
Sep 18, 2025	144.76	146.50	143.82	145.86	145.86	1,836,000
Sep 17, 2025	145.90	146.50	143.76	144.78	144.78	1,728,200
Sep 16, 2025	142.94	144.84	141.77	144.75	144.75	1,448,200
Sep 15, 2025	145.40	145.40	138.73	143.14	143.14	1,978,500
Sep 12, 2025	146.00	148.22	144.00	145.93	145.93	1,926,400
Sep 11, 2025	146.42	147.10	144.93	145.79	145.79	1,606,500
Sep 10, 2025	148.15	148.32	143.76	145.93	145.93	1,516,200
Sep 9, 2025	146.88	149.08	145.25	147.20	147.20	1,461,200
Sep 8, 2025	144.50	146.91	144.22	146.68	146.68	1,589,500
Sep 5, 2025	142.60	145.19	140.33	145.10	145.10	2,532,300

RVMD

GPCR

ALNY

CYTK

ARGX

MDGL

ABVX

PRAX

OLMA

APGE

Mobilize your Website

View Site in Mobile | Classic

Share by: