-
5 DAY PERFORMANCE
-1.14% -
1 MONTH PERFORMANCE
-1.01% -
3 MONTH PERFORMANCE
+3.10% -
6 MONTH PERFORMANCE
+160.92% -
YEAR-TO-DATE PERFORMANCE
+132.88% -
1 YEAR PERFORMANCE
+188.22%
Insmed Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $76.15 | $77.01 (1.13%) | $77.19 | $75.64 | 1.73 M | $11.91 B |
| 08/20/2024 | $77.23 | $76.19 (-1.35%) | $77.50 | $74.63 | 2.22 M | $11.79 B |
| 08/19/2024 | $75.90 | $77.59 (2.23%) | $77.64 | $75.50 | 2.43 M | $12.00 B |
| 08/16/2024 | $73.34 | $76.20 (3.9%) | $78.50 | $73.26 | 5.12 M | $11.79 B |
| 08/15/2024 | $75.41 | $74.14 (-1.68%) | $75.55 | $70.56 | 2.85 M | $11.47 B |
| 08/14/2024 | $76.50 | $74.87 (-2.13%) | $76.93 | $74.41 | 1.67 M | $11.58 B |
| 08/13/2024 | $75.81 | $76.38 (0.75%) | $77.05 | $74.95 | 1.91 M | $11.82 B |
| 08/12/2024 | $73.50 | $74.09 (0.8%) | $74.14 | $72.20 | 2.22 M | $11.46 B |
| 08/09/2024 | $72.81 | $73.98 (1.61%) | $74.01 | $71.90 | 1.54 M | $11.44 B |
| 08/08/2024 | $69.04 | $71.81 (4.01%) | $72.82 | $68.25 | 1.59 M | $11.11 B |
| 08/07/2024 | $73.67 | $70.99 (-3.64%) | $73.67 | $70.29 | 1.22 M | $10.98 B |
| 08/06/2024 | $72.29 | $72.68 (0.54%) | $74.20 | $71.15 | 1.31 M | $11.24 B |
| 08/05/2024 | $67.31 | $71.19 (5.76%) | $72.40 | $67.22 | 2.13 M | $11.01 B |
| 08/02/2024 | $73.45 | $71.81 (-2.23%) | $74.08 | $71.07 | 1.86 M | $10.66 B |
| 08/01/2024 | $72.85 | $75.33 (3.4%) | $75.64 | $72.33 | 1.78 M | $11.18 B |
| 07/31/2024 | $73.45 | $72.75 (-0.95%) | $74.62 | $72.06 | 1.58 M | $10.80 B |
| 07/30/2024 | $74.56 | $72.91 (-2.21%) | $77.10 | $72.88 | 1.77 M | $10.82 B |
| 07/29/2024 | $75.00 | $74.56 (-0.59%) | $75.68 | $73.15 | 1.21 M | $11.07 B |
| 07/26/2024 | $75.28 | $74.54 (-0.98%) | $75.28 | $72.90 | 1.42 M | $11.07 B |
| 07/25/2024 | $74.27 | $74.50 (0.31%) | $76.13 | $73.62 | 1.72 M | $11.06 B |
| 07/24/2024 | $75.32 | $74.43 (-1.18%) | $75.86 | $73.24 | 1.58 M | $11.05 B |
| 07/23/2024 | $75.61 | $75.99 (0.5%) | $76.95 | $75.60 | 1.22 M | $11.28 B |
| 07/22/2024 | $76.54 | $76.28 (-0.34%) | $77.40 | $75.24 | 1.66 M | $11.32 B |
| 07/19/2024 | $75.66 | $75.97 (0.41%) | $77.00 | $74.34 | 1.26 M | $11.28 B |
| 07/18/2024 | $75.57 | $75.06 (-0.67%) | $77.12 | $73.70 | 2.39 M | $11.14 B |
| 07/17/2024 | $77.45 | $75.54 (-2.47%) | $77.74 | $74.64 | 2.27 M | $11.21 B |
| 07/16/2024 | $78.30 | $77.98 (-0.41%) | $78.87 | $76.25 | 2.08 M | $11.58 B |
| 07/15/2024 | $76.39 | $77.47 (1.41%) | $78.03 | $75.04 | 2.18 M | $11.50 B |
| 07/12/2024 | $77.00 | $76.71 (-0.38%) | $77.93 | $75.57 | 4.88 M | $11.39 B |
| 07/11/2024 | $73.77 | $77.03 (4.42%) | $77.26 | $73.43 | 3.69 M | $11.44 B |
| 07/10/2024 | $71.25 | $73.10 (2.6%) | $73.28 | $70.28 | 2.28 M | $10.85 B |
| 07/09/2024 | $70.05 | $70.27 (0.31%) | $71.32 | $68.75 | 3.01 M | $10.43 B |
| 07/08/2024 | $69.59 | $70.05 (0.66%) | $70.75 | $67.92 | 2.68 M | $10.40 B |
| 07/05/2024 | $63.06 | $70.00 (11.01%) | $70.00 | $62.84 | 4.14 M | $10.39 B |