Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
INSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 74.54 | 0.27 | 0.36% | 74.27 | 75.75 | 74.16 | 906,248 |
| Oct 17 2024 | 74.27 | -2.38 | -3.11% | 75.70 | 76.90 | 73.99 | 1,211,436 |
| Oct 16 2024 | 76.65 | 1.99 | 2.67% | 74.06 | 77.70 | 74.06 | 991,958 |
| Oct 15 2024 | 74.66 | -0.42 | -0.56% | 75.27 | 75.67 | 74.0567 | 813,455 |
| Oct 14 2024 | 75.08 | 0.52 | 0.70% | 74.56 | 75.46 | 73.74 | 1,028,965 |
| Oct 11 2024 | 74.56 | 2.86 | 3.99% | 72.205 | 74.59 | 71.79 | 1,319,646 |
| Oct 10 2024 | 71.70 | 1.74 | 2.49% | 69.38 | 71.75 | 69.21 | 897,657 |
| Oct 09 2024 | 69.96 | -1.41 | -1.98% | 71.27 | 71.39 | 69.71 | 1,150,596 |
| Oct 08 2024 | 71.37 | 0.87 | 1.23% | 71.40 | 72.59 | 71.28 | 1,007,318 |
| Oct 07 2024 | 70.50 | -1.77 | -2.45% | 72.14 | 72.36 | 70.20 | 954,827 |
| Oct 04 2024 | 72.27 | 0.87 | 1.22% | 72.28 | 72.68 | 71.17 | 1,243,060 |
| Oct 03 2024 | 71.40 | -1.62 | -2.22% | 72.955 | 73.81 | 71.11 | 1,104,003 |
| Oct 02 2024 | 73.02 | 0.14 | 0.19% | 72.05 | 73.60 | 71.69 | 2,036,280 |
| Oct 01 2024 | 72.88 | -0.12 | -0.16% | 73.00 | 73.12 | 71.74 | 1,239,434 |
| Sep 30 2024 | 73.00 | 0.52 | 0.72% | 72.63 | 74.19 | 71.96 | 1,766,880 |
| Sep 27 2024 | 72.48 | -0.39 | -0.54% | 73.05 | 73.28 | 72.04 | 872,463 |
| Sep 26 2024 | 72.87 | 0.14 | 0.19% | 73.33 | 73.80 | 72.1602 | 1,560,932 |
| Sep 25 2024 | 72.735 | 0.11 | 0.14% | 72.74 | 73.46 | 72.22 | 1,457,025 |
| Sep 24 2024 | 72.63 | 0.81 | 1.13% | 71.79 | 72.78 | 70.00 | 1,900,758 |
| Sep 23 2024 | 71.82 | -2.39 | -3.22% | 74.21 | 74.615 | 71.19 | 1,737,243 |
| Sep 20 2024 | 74.21 | -0.76 | -1.01% | 74.86 | 75.53 | 73.8325 | 7,110,674 |
| Sep 19 2024 | 74.97 | 2.10 | 2.88% | 74.10 | 76.26 | 73.67 | 1,862,274 |
| Sep 18 2024 | 72.87 | -0.39 | -0.53% | 73.645 | 74.53 | 72.58 | 1,476,192 |
| Sep 17 2024 | 73.26 | 0.03 | 0.04% | 73.58 | 75.48 | 72.38 | 1,348,596 |
| Sep 16 2024 | 73.23 | -1.43 | -1.92% | 74.90 | 75.56 | 72.44 | 1,395,556 |
| Sep 13 2024 | 74.66 | 0.75 | 1.01% | 74.30 | 74.91 | 73.52 | 1,483,282 |
| Sep 12 2024 | 73.91 | 1.15 | 1.58% | 73.06 | 74.93 | 72.825 | 1,357,349 |
| Sep 11 2024 | 72.76 | 1.19 | 1.66% | 71.25 | 74.43 | 71.13 | 1,567,523 |
| Sep 10 2024 | 71.57 | -0.25 | -0.35% | 70.78 | 72.12 | 70.75 | 2,035,943 |
| Sep 09 2024 | 71.82 | 0.78 | 1.10% | 71.29 | 72.88 | 71.06 | 2,344,795 |
| Sep 06 2024 | 71.04 | -1.87 | -2.56% | 72.72 | 73.075 | 70.19 | 1,736,603 |
| Sep 05 2024 | 72.91 | -2.34 | -3.11% | 75.39 | 75.39 | 72.73 | 885,440 |
| Sep 04 2024 | 75.25 | 1.94 | 2.65% | 72.62 | 75.49 | 71.8201 | 1,347,430 |
| Sep 03 2024 | 73.305 | -3.17 | -4.14% | 77.92 | 78.00 | 73.18 | 2,112,529 |
| Aug 30 2024 | 76.47 | 0.14 | 0.18% | 76.46 | 76.785 | 74.74 | 1,721,936 |
| Aug 29 2024 | 76.33 | -0.20 | -0.26% | 76.90 | 78.24 | 76.23 | 1,166,757 |
| Aug 28 2024 | 76.53 | -0.58 | -0.75% | 76.97 | 77.7594 | 76.01 | 1,520,240 |
| Aug 27 2024 | 77.11 | 1.90 | 2.53% | 74.99 | 77.3599 | 74.06 | 1,636,417 |
| Aug 26 2024 | 75.21 | -3.63 | -4.60% | 79.00 | 79.06 | 75.02 | 2,400,118 |
| Aug 23 2024 | 78.84 | -0.17 | -0.22% | 79.09 | 80.30 | 76.74 | 4,996,472 |
| Aug 22 2024 | 79.01 | 2.00 | 2.60% | 77.20 | 80.53 | 76.51 | 3,395,989 |
| Aug 21 2024 | 77.01 | 0.82 | 1.08% | 76.15 | 77.19 | 75.64 | 1,725,053 |
| Aug 20 2024 | 76.19 | -1.40 | -1.80% | 77.23 | 77.50 | 74.625 | 2,216,282 |
| Aug 19 2024 | 77.59 | 1.39 | 1.82% | 75.90 | 77.64 | 75.50 | 2,425,595 |
| Aug 16 2024 | 76.20 | 2.06 | 2.78% | 73.73 | 78.50 | 73.71 | 5,076,420 |
| Aug 15 2024 | 74.14 | -0.73 | -0.98% | 75.41 | 75.55 | 70.56 | 2,854,884 |
| Aug 14 2024 | 74.87 | -1.51 | -1.98% | 76.50 | 76.9317 | 74.41 | 1,664,868 |
| Aug 13 2024 | 76.38 | 2.29 | 3.09% | 75.81 | 77.05 | 75.1265 | 1,838,670 |
| Aug 12 2024 | 74.09 | 0.11 | 0.15% | 73.50 | 74.14 | 72.20 | 2,219,083 |
| Aug 09 2024 | 73.98 | 2.17 | 3.02% | 72.81 | 74.01 | 71.895 | 1,535,309 |
| Aug 08 2024 | 71.81 | 0.82 | 1.16% | 69.04 | 72.82 | 68.25 | 1,586,880 |
| Aug 07 2024 | 70.99 | -1.69 | -2.33% | 73.67 | 73.67 | 70.29 | 1,219,909 |
| Aug 06 2024 | 72.68 | 1.49 | 2.09% | 72.29 | 74.20 | 71.15 | 1,306,216 |
| Aug 05 2024 | 71.19 | -0.62 | -0.86% | 68.27 | 72.40 | 68.25 | 2,093,218 |
| Aug 02 2024 | 71.81 | -3.52 | -4.67% | 73.45 | 74.08 | 71.07 | 1,822,394 |
| Aug 01 2024 | 75.33 | 2.58 | 3.55% | 72.85 | 75.64 | 72.33 | 1,782,557 |
| Jul 31 2024 | 72.75 | -0.16 | -0.22% | 73.45 | 74.62 | 72.055 | 1,576,954 |
| Jul 30 2024 | 72.91 | -1.65 | -2.21% | 74.56 | 77.10 | 72.88 | 1,770,266 |
| Jul 29 2024 | 74.56 | 0.02 | 0.03% | 75.00 | 75.68 | 73.15 | 1,206,328 |
| Jul 26 2024 | 74.54 | 0.04 | 0.05% | 75.28 | 75.28 | 72.90 | 1,423,843 |
| Jul 25 2024 | 74.50 | 0.07 | 0.09% | 74.27 | 76.13 | 74.22 | 1,708,902 |
| Jul 24 2024 | 74.43 | -1.56 | -2.05% | 75.32 | 75.86 | 73.2417 | 1,572,858 |
| Jul 23 2024 | 75.99 | -0.48 | -0.63% | 75.61 | 76.95 | 75.60 | 1,218,250 |
| Jul 22 2024 | 76.47 | 0.50 | 0.66% | 76.54 | 77.40 | 75.2375 | 1,204,882 |
