The closing price for Insmed (INSM) in 2013 was $17, on December 31, 2013. It was up 152.2% for the year. The latest price is $84.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.02 | $17.45 | $16.79 | $17.00 | 401,400 |
December 30 2013 | $17.15 | $17.46 | $16.77 | $17.09 | 222,675 |
December 27 2013 | $17.10 | $17.34 | $16.92 | $17.11 | 171,736 |
December 26 2013 | $16.81 | $17.11 | $16.65 | $16.99 | 183,877 |
December 24 2013 | $16.73 | $16.81 | $16.45 | $16.75 | 86,482 |
December 23 2013 | $16.37 | $16.80 | $16.16 | $16.70 | 226,862 |
December 20 2013 | $15.36 | $16.34 | $15.36 | $16.27 | 594,713 |
December 19 2013 | $15.35 | $15.83 | $15.22 | $15.29 | 162,853 |
December 18 2013 | $15.24 | $15.48 | $15.10 | $15.35 | 275,949 |
December 17 2013 | $15.47 | $15.56 | $15.00 | $15.17 | 262,064 |
December 16 2013 | $15.84 | $15.95 | $15.26 | $15.51 | 224,375 |
December 13 2013 | $15.91 | $15.96 | $15.61 | $15.76 | 190,149 |
December 12 2013 | $15.95 | $16.22 | $15.50 | $15.91 | 235,076 |
December 11 2013 | $16.28 | $16.37 | $15.87 | $15.90 | 199,643 |
December 10 2013 | $16.16 | $16.65 | $15.90 | $16.31 | 373,171 |
December 09 2013 | $16.59 | $16.70 | $15.82 | $16.19 | 287,012 |
December 06 2013 | $17.06 | $17.06 | $16.07 | $16.55 | 334,845 |
December 05 2013 | $17.39 | $17.50 | $16.90 | $16.93 | 367,805 |
December 04 2013 | $17.08 | $17.60 | $17.05 | $17.33 | 413,852 |
December 03 2013 | $16.57 | $17.40 | $16.40 | $17.09 | 723,962 |
December 02 2013 | $16.21 | $16.78 | $15.81 | $16.54 | 569,139 |
November 29 2013 | $16.15 | $16.48 | $16.09 | $16.20 | 202,128 |
November 27 2013 | $15.95 | $16.78 | $15.42 | $16.08 | 1,009,773 |
November 26 2013 | $15.42 | $15.42 | $14.79 | $15.13 | 502,948 |
November 25 2013 | $15.32 | $15.75 | $15.21 | $15.44 | 225,706 |
Daily pricing data for Insmed dates back to 2/15/1991, and may be incomplete.
