U.S. markets closed

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.55-0.11 (-0.43%)
Al cierre: 04:00PM EDT
26.69 +1.14 (+4.46%)
Fuera de horario: 06:11PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202426.2326.4325.4025.5525.551,156,048
02 may 202425.8826.1125.3525.6625.661,548,900
01 may 202425.1126.4625.0425.5925.591,608,200
30 abr 202424.7725.2724.2824.7224.721,676,100
29 abr 202425.0225.7524.8125.0025.001,428,300
26 abr 202424.9225.0624.6324.8024.801,294,100
25 abr 202425.4425.4424.8124.9224.921,213,300
24 abr 202425.5825.9625.3425.8125.812,740,800
23 abr 202425.0325.8224.5625.2725.272,130,400
22 abr 202424.3725.1523.5524.1124.113,275,500
19 abr 202424.8625.8723.5324.3224.325,534,500
18 abr 202426.0726.3124.7724.8024.802,300,000
17 abr 202426.2426.5425.8526.1826.181,211,300
16 abr 202426.8726.9826.1126.1526.151,985,000
15 abr 202427.0927.2226.4026.8226.822,035,300
12 abr 202428.3928.4626.9527.2527.252,639,100
11 abr 202428.6928.6928.0028.5628.561,001,600
10 abr 202427.5928.4327.2628.3928.391,147,200
09 abr 202428.2028.3327.7328.0128.011,194,400
08 abr 202427.6528.1427.5628.1128.11983,100
05 abr 202427.2028.0726.9227.6627.661,663,100
04 abr 202427.6827.9127.1427.2827.282,500,600
03 abr 202426.0727.7525.9927.6827.682,124,400
02 abr 202426.4926.6525.8326.3026.303,019,900
01 abr 202426.9027.1026.4226.7226.722,566,600
28 mar 202427.2227.5527.0127.1327.131,129,700
27 mar 202427.0227.4126.7127.3227.321,257,500
26 mar 202427.2927.4126.9527.0227.021,182,300
25 mar 202426.5227.0126.1927.0027.00958,500
22 mar 202426.5726.6126.0226.4326.43967,900
21 mar 202426.8327.0826.3426.3426.34987,300
20 mar 202426.0026.6325.9026.5826.581,094,700
19 mar 202426.0826.2825.9826.1326.131,230,100
18 mar 202425.7826.4125.5226.1426.142,339,700
15 mar 202426.1726.7025.5925.7225.722,618,400
14 mar 202427.8427.9326.1026.3126.312,060,800
13 mar 202427.3527.8827.1127.8427.841,366,100
12 mar 202427.0027.3626.8227.3127.31815,800
11 mar 202427.8428.0027.0727.0827.081,053,400
08 mar 202428.1828.3527.2527.8227.821,910,100
07 mar 202428.2028.3527.5327.7727.771,587,900
06 mar 202428.0728.1427.4927.9927.991,424,000
05 mar 202428.1128.5227.3427.8227.821,661,900
04 mar 202428.2228.4427.3028.2728.271,109,800
01 mar 202427.9128.6527.8928.0628.062,037,700
29 feb 202428.5928.8327.6327.7227.721,615,300
28 feb 202428.9729.1627.8428.0328.031,094,700
27 feb 202429.2729.4628.3529.2329.231,987,200
26 feb 202427.2928.8127.2028.7528.751,980,200
23 feb 202427.4127.6826.7227.2827.281,427,500
22 feb 202427.6028.5025.0627.1527.153,194,900
21 feb 202429.0729.4628.1028.2428.241,611,400
20 feb 202429.1229.5928.8429.2129.211,038,100
16 feb 202428.6429.9128.2729.5129.511,928,200
15 feb 202427.7628.8827.6028.7528.752,022,800
14 feb 202426.8027.7626.6627.4427.443,056,400
13 feb 202427.0227.1826.3326.6026.602,096,600
12 feb 202428.0928.7327.5227.8027.802,251,000
09 feb 202428.6728.9028.1228.2528.251,130,100
08 feb 202428.9429.0028.1828.5728.572,352,300
07 feb 202428.8929.3228.5928.9928.991,075,700
06 feb 202428.1829.2327.9929.0729.07946,700
05 feb 202427.8428.4627.6128.2828.281,257,600
02 feb 202428.1628.4827.5628.1828.18891,900
01 feb 202428.0228.8027.8528.5328.53932,800
31 ene 202428.8929.4727.7427.8027.801,432,100
30 ene 202428.1029.0427.8428.9728.971,377,200
29 ene 202427.6728.1927.2528.1728.171,164,800
26 ene 202427.9728.4927.5627.7127.711,140,100
25 ene 202427.6128.0127.3327.7327.731,149,300
24 ene 202428.4028.4127.3127.4027.401,679,500
23 ene 202428.5428.9127.9928.2428.241,125,300
22 ene 202428.2828.7328.1128.5328.531,255,800
19 ene 202428.6028.6027.8128.0028.004,359,600
18 ene 202428.8429.2128.0328.4428.441,128,000
17 ene 202428.2428.9928.0728.8128.812,180,600
16 ene 202428.3228.8227.8928.3828.382,378,600
12 ene 202428.6329.0728.1928.4628.461,079,300
11 ene 202427.7028.6027.3328.3928.392,201,200
10 ene 202428.9029.3328.1828.3428.341,481,900
09 ene 202429.6129.6128.4429.1129.112,847,500
08 ene 202428.9429.9528.5329.9329.932,478,400
05 ene 202428.8729.4828.6029.3529.351,087,500
04 ene 202428.6929.6828.6829.1329.132,027,300
03 ene 202429.3529.7428.5728.6828.682,437,200
02 ene 202430.8031.1429.3429.9429.941,887,600
29 dic 202331.7431.7930.9930.9930.99766,300
28 dic 202331.6732.0031.3931.7431.741,017,900
27 dic 202331.0731.6430.9531.6431.64937,900
26 dic 202330.3431.1930.2931.0231.021,074,400
22 dic 202329.7630.8929.5030.0430.041,300,600
21 dic 202328.0429.4327.9329.4229.421,645,300
20 dic 202328.9729.2227.6527.7127.711,466,100
19 dic 202328.8229.2728.7829.1329.131,338,800
18 dic 202328.4628.7927.9428.7128.711,371,000
15 dic 202329.0029.2128.1328.4228.424,235,000
14 dic 202329.0329.2428.1928.8828.882,256,600
13 dic 202328.0028.8327.5728.7128.711,518,800
12 dic 202327.2428.0526.7727.9927.991,911,300
11 dic 202327.9328.1026.9327.2627.261,368,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...