-
5 DAY PERFORMANCE
+10.35% -
1 MONTH PERFORMANCE
-0.72% -
3 MONTH PERFORMANCE
-7.42% -
6 MONTH PERFORMANCE
+202.77% -
YEAR-TO-DATE PERFORMANCE
+136.04% -
1 YEAR PERFORMANCE
+208.26%
Insmed Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $74.59 | $73.15 (-1.93%) | $74.63 | $72.94 | 1.75 M | $12.71 B |
| 11/21/2024 | $73.12 | $73.81 (0.94%) | $74.09 | $70.94 | 1.37 M | $12.82 B |
| 11/20/2024 | $73.50 | $72.67 (-1.13%) | $73.95 | $71.17 | 1.71 M | $12.62 B |
| 11/19/2024 | $68.50 | $73.72 (7.62%) | $73.78 | $67.90 | 2.91 M | $12.81 B |
| 11/18/2024 | $66.29 | $66.61 (0.48%) | $67.26 | $64.86 | 1.61 M | $11.57 B |
| 11/15/2024 | $72.11 | $66.29 (-8.07%) | $72.11 | $65.97 | 2.94 M | $11.52 B |
| 11/14/2024 | $70.30 | $71.26 (1.37%) | $74.32 | $70.20 | 2.02 M | $12.38 B |
| 11/13/2024 | $71.09 | $70.60 (-0.69%) | $71.42 | $69.91 | 1.69 M | $12.26 B |
| 11/12/2024 | $71.23 | $70.14 (-1.53%) | $71.86 | $69.57 | 1.67 M | $12.18 B |
| 11/11/2024 | $73.55 | $71.82 (-2.35%) | $74.12 | $71.52 | 1.32 M | $12.48 B |
| 11/08/2024 | $71.83 | $73.54 (2.38%) | $73.64 | $71.06 | 1.12 M | $12.78 B |
| 11/07/2024 | $73.00 | $71.69 (-1.79%) | $73.49 | $71.57 | 1.11 M | $12.45 B |
| 11/06/2024 | $72.17 | $72.86 (0.96%) | $74.00 | $70.81 | 2.18 M | $12.66 B |
| 11/05/2024 | $67.85 | $69.30 (2.14%) | $69.32 | $67.42 | 1.40 M | $12.04 B |
| 11/04/2024 | $67.10 | $68.09 (1.48%) | $69.57 | $66.78 | 1.65 M | $11.83 B |
| 11/01/2024 | $67.78 | $68.32 (0.8%) | $68.88 | $65.95 | 1.62 M | $11.87 B |
| 10/31/2024 | $68.59 | $67.28 (-1.91%) | $70.39 | $67.05 | 2.43 M | $11.69 B |
| 10/30/2024 | $70.65 | $70.30 (-0.5%) | $71.37 | $70.00 | 1.17 M | $12.21 B |
| 10/29/2024 | $70.95 | $70.95 (0%) | $71.59 | $70.23 | 1.05 M | $12.33 B |
| 10/28/2024 | $71.73 | $71.96 (0.32%) | $72.22 | $71.11 | 1.28 M | $12.50 B |
| 10/25/2024 | $71.66 | $70.96 (-0.98%) | $72.40 | $70.79 | 674,453 | $10.98 B |
| 10/24/2024 | $72.00 | $71.71 (-0.4%) | $73.00 | $71.35 | 805,051 | $11.09 B |
| 10/23/2024 | $73.24 | $71.94 (-1.77%) | $73.61 | $71.79 | 917,500 | $11.13 B |
| 10/22/2024 | $72.02 | $73.68 (2.3%) | $74.03 | $72.00 | 886,800 | $11.40 B |
| 10/21/2024 | $73.99 | $72.28 (-2.31%) | $74.29 | $71.81 | 1.13 M | $11.18 B |
| 10/18/2024 | $74.46 | $74.54 (0.11%) | $75.75 | $74.16 | 906,260 | $11.53 B |
| 10/17/2024 | $76.51 | $74.27 (-2.93%) | $76.90 | $73.99 | 1.21 M | $11.49 B |
| 10/16/2024 | $74.87 | $76.65 (2.38%) | $77.70 | $74.68 | 992,000 | $11.86 B |
| 10/15/2024 | $75.27 | $74.66 (-0.81%) | $75.67 | $74.06 | 813,500 | $11.55 B |
| 10/14/2024 | $74.56 | $75.08 (0.7%) | $75.46 | $73.74 | 1.03 M | $11.62 B |
| 10/11/2024 | $72.15 | $74.56 (3.34%) | $74.59 | $71.54 | 1.33 M | $11.53 B |
| 10/10/2024 | $69.36 | $71.70 (3.37%) | $71.75 | $69.08 | 911,660 | $11.09 B |
| 10/09/2024 | $71.27 | $69.96 (-1.84%) | $71.39 | $69.71 | 1.15 M | $10.82 B |
| 10/08/2024 | $70.78 | $71.37 (0.83%) | $72.59 | $70.40 | 1.03 M | $11.04 B |
| 10/07/2024 | $72.14 | $70.50 (-2.27%) | $72.36 | $70.20 | 960,338 | $10.91 B |
| 10/04/2024 | $72.31 | $72.27 (-0.06%) | $72.68 | $71.17 | 1.25 M | $11.18 B |
| 10/03/2024 | $72.62 | $71.40 (-1.68%) | $73.81 | $71.11 | 1.12 M | $11.05 B |
| 10/02/2024 | $72.00 | $73.02 (1.42%) | $73.60 | $71.17 | 2.06 M | $11.30 B |
| 10/01/2024 | $73.00 | $72.88 (-0.16%) | $73.12 | $71.74 | 1.29 M | $11.27 B |
| 09/30/2024 | $72.63 | $73.00 (0.51%) | $74.19 | $71.65 | 1.78 M | $11.29 B |
| 09/27/2024 | $73.05 | $72.48 (-0.78%) | $73.28 | $72.04 | 879,133 | $11.21 B |
| 09/26/2024 | $73.33 | $72.87 (-0.63%) | $73.80 | $72.16 | 1.56 M | $11.27 B |
| 09/25/2024 | $72.74 | $72.74 (0%) | $73.46 | $72.22 | 1.46 M | $11.25 B |
| 09/24/2024 | $71.79 | $72.63 (1.17%) | $72.78 | $70.00 | 1.90 M | $11.24 B |
| 09/23/2024 | $74.01 | $71.82 (-2.96%) | $74.61 | $71.19 | 1.74 M | $11.11 B |
| 09/20/2024 | $74.86 | $74.21 (-0.87%) | $75.53 | $73.83 | 7.11 M | $11.48 B |
| 09/19/2024 | $74.10 | $74.97 (1.17%) | $76.26 | $73.67 | 1.87 M | $11.60 B |
| 09/18/2024 | $73.58 | $72.87 (-0.96%) | $74.53 | $72.58 | 1.49 M | $11.27 B |
| 09/17/2024 | $73.58 | $73.26 (-0.43%) | $75.48 | $72.38 | 1.37 M | $11.33 B |
| 09/16/2024 | $74.93 | $73.23 (-2.27%) | $75.56 | $72.44 | 1.40 M | $11.33 B |
| 09/13/2024 | $74.14 | $74.66 (0.7%) | $74.91 | $73.52 | 1.50 M | $11.55 B |
| 09/12/2024 | $72.73 | $73.91 (1.62%) | $74.93 | $72.68 | 1.37 M | $11.43 B |
| 09/11/2024 | $71.25 | $72.76 (2.12%) | $74.43 | $71.13 | 1.57 M | $11.26 B |
| 09/10/2024 | $71.46 | $71.57 (0.15%) | $72.12 | $70.63 | 2.06 M | $11.07 B |
| 09/09/2024 | $71.29 | $71.82 (0.74%) | $72.88 | $71.06 | 2.34 M | $11.11 B |
| 09/06/2024 | $72.72 | $71.04 (-2.31%) | $73.22 | $70.19 | 1.75 M | $10.99 B |
| 09/05/2024 | $75.39 | $72.91 (-3.29%) | $75.68 | $72.73 | 889,557 | $11.28 B |
| 09/04/2024 | $72.62 | $75.25 (3.62%) | $75.49 | $71.82 | 1.35 M | $11.64 B |
| 09/03/2024 | $77.55 | $73.31 (-5.47%) | $78.10 | $73.18 | 2.18 M | $11.34 B |
| 08/30/2024 | $76.49 | $76.47 (-0.03%) | $76.79 | $74.74 | 1.72 M | $11.83 B |
| 08/29/2024 | $76.70 | $76.33 (-0.48%) | $78.24 | $76.23 | 1.17 M | $11.81 B |
| 08/28/2024 | $76.97 | $76.53 (-0.57%) | $77.76 | $76.01 | 1.52 M | $11.84 B |
| 08/27/2024 | $74.99 | $77.11 (2.83%) | $77.36 | $74.06 | 1.64 M | $11.93 B |
| 08/26/2024 | $79.00 | $75.21 (-4.8%) | $79.06 | $75.02 | 2.38 M | $11.64 B |
| 08/23/2024 | $79.09 | $78.84 (-0.32%) | $80.30 | $76.74 | 4.97 M | $12.20 B |
| 08/22/2024 | $77.20 | $79.01 (2.34%) | $80.53 | $76.51 | 3.40 M | $12.22 B |