Italia markets closed

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,27+1,16 (+4,81%)
Alla chiusura: 04:00PM EDT
25,27 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202425,0325,8124,5625,2725,272.022.522
22 apr 202424,3725,1523,5524,1124,113.275.500
19 apr 202424,8625,8723,5324,3224,325.534.500
18 apr 202426,0726,3124,7724,8024,802.300.000
17 apr 202426,2426,5425,8526,1826,181.211.300
16 apr 202426,8726,9826,1126,1526,151.985.000
15 apr 202427,0927,2226,4026,8226,822.035.300
12 apr 202428,3928,4626,9527,2527,252.639.100
11 apr 202428,6928,6928,0028,5628,561.001.600
10 apr 202427,5928,4327,2628,3928,391.147.200
09 apr 202428,2028,3327,7328,0128,011.194.400
08 apr 202427,6528,1427,5628,1128,11983.100
05 apr 202427,2028,0726,9227,6627,661.663.100
04 apr 202427,6827,9127,1427,2827,282.500.600
03 apr 202426,0727,7525,9927,6827,682.124.400
02 apr 202426,4926,6525,8326,3026,303.019.900
01 apr 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 gen 202428,8929,4727,7427,8027,801.432.100
30 gen 202428,1029,0427,8428,9728,971.377.200
29 gen 202427,6728,1927,2528,1728,171.164.800
26 gen 202427,9728,4927,5627,7127,711.140.100
25 gen 202427,6128,0127,3327,7327,731.149.300
24 gen 202428,4028,4127,3127,4027,401.679.500
23 gen 202428,5428,9127,9928,2428,241.125.300
22 gen 202428,2828,7328,1128,5328,531.255.800
19 gen 202428,6028,6027,8128,0028,004.359.600
18 gen 202428,8429,2128,0328,4428,441.128.000
17 gen 202428,2428,9928,0728,8128,812.180.600
16 gen 202428,3228,8227,8928,3828,382.378.600
12 gen 202428,6329,0728,1928,4628,461.079.300
11 gen 202427,7028,6027,3328,3928,392.201.200
10 gen 202428,9029,3328,1828,3428,341.481.900
09 gen 202429,6129,6128,4429,1129,112.847.500
08 gen 202428,9429,9528,5329,9329,932.478.400
05 gen 202428,8729,4828,6029,3529,351.087.500
04 gen 202428,6929,6828,6829,1329,132.027.300
03 gen 202429,3529,7428,5728,6828,682.437.200
02 gen 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
08 dic 202327,8128,2027,4527,9627,961.882.000
07 dic 202327,1727,7826,9827,5727,572.021.500
06 dic 202327,7228,3227,2627,2727,271.703.900
05 dic 202326,6827,7226,6227,4827,481.981.400
04 dic 202326,5027,0326,2826,9726,972.194.000
01 dic 202324,9626,5324,5126,5226,521.708.900
30 nov 202325,1826,2324,7825,0225,021.380.300
29 nov 202323,9225,1723,9225,1025,102.205.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...