Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	42.62	40.97	41.41	41.88	442900.0	41.88
2021-02-12	42.21	39.74	40.07	41.78	628900.0	41.78
2021-02-11	42.73	39.81	42.16	40.34	597400.0	40.34
2021-02-10	44.6	41.68	44.6	41.95	449900.0	41.95
2021-02-09	45.44	44.15	44.48	44.27	850700.0	44.27
2021-02-08	44.31	42.43	42.9	44.3	567800.0	44.3
2021-02-05	42.71	41.15	42.67	42.46	494800.0	42.46
2021-02-04	42.57	39.95	40.12	41.99	809300.0	41.99
2021-02-03	42.5	40.16	41.81	40.29	593500.0	40.29
2021-02-02	41.95	38.0	38.25	41.7	1280300.0	41.7
2021-02-01	38.49	36.5	38.05	37.44	715300.0	37.44
2021-01-29	38.56	36.29	36.67	37.59	832300.0	37.59
2021-01-28	39.18	37.4	38.56	37.47	977000.0	37.47
2021-01-27	41.41	37.5	41.33	38.32	1208400.0	38.32
2021-01-26	44.37	41.57	43.54	42.25	1040300.0	42.25
2021-01-25	43.94	41.55	42.0	43.86	829700.0	43.86
2021-01-22	42.2	40.33	41.43	42.0	985600.0	42.0
2021-01-21	42.77	40.32	40.32	42.08	808300.0	42.08
2021-01-20	40.39	38.9	39.67	40.25	930800.0	40.25
2021-01-19	39.59	36.8	37.48	39.44	929800.0	39.44
2021-01-15	37.75	35.55	37.07	36.24	675300.0	36.24
2021-01-14	37.84	36.25	36.76	37.37	649500.0	37.37
2021-01-13	37.94	36.07	36.29	36.38	1760500.0	36.38
2021-01-12	37.55	33.24	33.24	36.51	1560000.0	36.51
2021-01-11	34.0	32.71	33.68	33.2	592100.0	33.2
2021-01-08	34.67	32.71	33.93	33.63	814000.0	33.63
2021-01-07	34.77	33.6	33.99	34.03	523100.0	34.03
2021-01-06	34.65	32.78	33.46	34.05	823600.0	34.05
2021-01-05	34.31	32.74	33.42	33.45	719300.0	33.45
2021-01-04	34.97	33.02	33.86	33.42	690400.0	33.42
2020-12-31	34.25	33.21	33.99	33.29	582600.0	33.29
2020-12-30	34.71	33.66	33.66	33.98	610000.0	33.98
2020-12-29	34.56	32.96	34.24	33.5	676400.0	33.5
2020-12-28	35.67	34.07	35.56	34.1	699100.0	34.1
2020-12-24	36.4	34.62	36.4	35.41	357800.0	35.41
2020-12-23	36.81	35.13	36.26	35.45	453500.0	35.45
2020-12-22	37.52	35.83	37.23	35.98	768600.0	35.98
2020-12-21	37.13	35.73	36.46	36.93	1101400.0	36.93
2020-12-18	38.44	36.55	38.29	37.12	2140100.0	37.12
2020-12-17	37.95	36.18	36.82	37.95	671400.0	37.95
2020-12-16	40.88	36.36	40.83	36.47	1684700.0	36.47
2020-12-15	41.0	39.12	39.95	40.54	1285900.0	40.54
2020-12-14	42.71	38.51	40.62	39.91	2304300.0	39.91
2020-12-11	40.62	39.07	39.84	39.89	498800.0	39.89
2020-12-10	40.2	39.24	39.88	39.78	405600.0	39.78
2020-12-09	40.22	38.74	39.73	40.09	829100.0	40.09
2020-12-08	39.57	38.85	39.06	39.35	418900.0	39.35
2020-12-07	40.31	39.01	40.14	39.25	650900.0	39.25
2020-12-04	40.22	39.3	39.6	40.14	582600.0	40.14
2020-12-03	40.67	39.31	39.89	39.51	370500.0	39.51
2020-12-02	40.57	38.58	39.12	39.75	1535200.0	39.75
2020-12-01	39.75	38.35	39.75	39.14	862900.0	39.14
2020-11-30	40.21	38.19	39.99	39.01	616500.0	39.01
2020-11-27	40.01	38.53	38.63	39.8	295900.0	39.8
2020-11-25	39.81	38.48	39.59	38.58	575300.0	38.58
2020-11-24	40.58	38.92	39.83	39.75	738200.0	39.75
2020-11-23	39.99	38.3	39.27	39.18	519500.0	39.18
2020-11-20	39.23	37.13	39.15	39.07	658800.0	39.07
2020-11-19	40.09	38.61	39.66	39.73	1299700.0	39.73
2020-11-18	40.71	38.65	39.15	39.38	867300.0	39.38
2020-11-17	39.6	36.26	36.42	39.32	974500.0	39.32
2020-11-16	36.72	35.92	36.5	36.69	734600.0	36.69
2020-11-13	37.18	35.84	37.17	36.14	717100.0	36.14
2020-11-12	37.21	36.06	36.29	36.81	681100.0	36.81
2020-11-11	36.37	35.08	35.42	36.27	922000.0	36.27
2020-11-10	34.99	33.26	33.79	34.92	1071400.0	34.92
2020-11-09	35.92	33.15	33.42	33.57	961000.0	33.57
2020-11-06	34.54	32.07	33.99	32.57	638200.0	32.57
2020-11-05	34.89	33.18	34.05	34.27	644700.0	34.27
2020-11-04	35.24	32.96	33.13	33.52	1409700.0	33.52
2020-11-03	33.19	31.34	31.75	32.79	868600.0	32.79
2020-11-02	33.19	30.03	32.98	31.45	1358800.0	31.45
2020-10-30	33.34	31.01	31.51	32.94	1082700.0	32.94
2020-10-29	33.39	30.7	32.82	31.67	1894300.0	31.67
2020-10-28	36.1	34.39	35.75	35.2	740600.0	35.2
2020-10-27	37.6	36.07	37.07	36.22	1075100.0	36.22
2020-10-26	37.19	35.88	36.29	36.89	618700.0	36.89
2020-10-23	37.94	36.69	37.7	36.99	498300.0	36.99
2020-10-22	37.51	36.35	36.58	37.39	756700.0	37.39
2020-10-21	39.39	36.22	38.6	36.58	1240500.0	36.58
2020-10-20	38.8	37.17	37.63	38.51	807000.0	38.51
2020-10-19	37.62	34.67	36.66	37.3	586100.0	37.3
2020-10-16	37.0	35.74	35.74	36.3	653200.0	36.3
2020-10-15	35.89	34.24	34.9	35.75	347800.0	35.75
2020-10-14	36.28	35.21	36.06	35.4	448700.0	35.4
2020-10-13	37.41	35.96	36.03	36.07	565000.0	36.07
2020-10-12	36.89	35.63	36.39	36.64	588500.0	36.64
2020-10-09	36.48	35.53	35.98	36.05	872900.0	36.05
2020-10-08	35.69	34.32	34.72	35.53	869600.0	35.53
2020-10-07	34.88	32.98	33.25	34.54	1119800.0	34.54
2020-10-06	33.67	32.55	33.39	33.07	573200.0	33.07
2020-10-05	33.44	32.39	32.42	33.15	450700.0	33.15
2020-10-02	33.17	31.6	32.35	32.0	863000.0	32.0
2020-10-01	33.4	32.18	32.28	33.25	929000.0	33.25
2020-09-30	33.43	31.79	32.75	32.14	631000.0	32.14
2020-09-29	33.2	32.11	32.81	32.76	926300.0	32.76
2020-09-28	34.0	32.69	33.95	32.97	663900.0	32.97
2020-09-25	33.85	32.93	33.41	33.61	746300.0	33.61
2020-09-24	33.76	31.91	32.57	33.46	543900.0	33.46
2020-09-23	33.62	32.38	33.57	32.74	1232300.0	32.74
2020-09-22	34.11	32.15	32.87	33.2	1286000.0	33.2
2020-09-21	33.1	32.12	32.64	32.64	1239400.0	32.64
2020-09-18	33.67	31.5	33.67	33.37	2245700.0	33.37
2020-09-17	34.33	33.06	34.07	33.18	853000.0	33.18
2020-09-16	35.32	32.24	32.84	34.5	1820200.0	34.5
2020-09-15	33.29	29.94	30.71	32.67	1588400.0	32.67
2020-09-14	31.12	28.71	28.71	30.35	1279500.0	30.35
2020-09-11	29.45	28.25	28.68	28.36	497600.0	28.36
2020-09-10	30.55	28.75	29.47	28.76	728600.0	28.76
2020-09-09	29.24	28.34	28.67	29.2	705100.0	29.2
2020-09-08	28.87	26.6	26.88	28.27	968000.0	28.27
2020-09-04	27.7	26.28	27.21	27.45	495300.0	27.45
2020-09-03	28.38	26.76	28.18	26.96	614700.0	26.96
2020-09-02	28.51	27.72	28.15	28.22	853300.0	28.22
2020-09-01	28.48	27.77	28.22	28.17	785200.0	28.17
2020-08-31	29.06	28.14	28.79	28.19	655600.0	28.19
2020-08-28	28.87	27.39	27.84	28.78	453900.0	28.78
2020-08-27	27.88	27.07	27.42	27.58	321900.0	27.58
2020-08-26	28.48	27.45	28.18	27.47	301400.0	27.47
2020-08-25	28.55	27.6	27.6	28.25	394400.0	28.25
2020-08-24	27.51	26.44	27.13	27.37	443700.0	27.37
2020-08-21	28.44	26.77	28.2	27.14	618200.0	27.14
2020-08-20	28.25	26.89	26.89	27.94	584500.0	27.94
2020-08-19	28.0	27.22	27.77	27.25	447800.0	27.25
2020-08-18	28.05	27.09	27.73	27.59	487900.0	27.59
2020-08-17	27.93	26.28	26.72	27.81	754900.0	27.81
2020-08-14	28.46	26.52	27.94	26.62	1352600.0	26.62
2020-08-13	29.73	28.18	29.5	28.21	1424100.0	28.21
2020-08-12	29.82	28.49	28.98	29.58	809800.0	29.58
2020-08-11	30.7	28.89	30.19	28.89	629600.0	28.89
2020-08-10	31.12	29.97	30.95	30.22	960500.0	30.22
2020-08-07	32.05	29.2	29.23	30.74	1184300.0	30.74
2020-08-06	29.92	27.63	29.77	29.51	1679800.0	29.51
2020-08-05	27.35	26.4	27.0	26.78	634300.0	26.78
2020-08-04	27.24	26.52	27.11	26.74	370100.0	26.74
2020-08-03	27.38	26.2	26.47	27.15	603700.0	27.15
2020-07-31	27.17	25.85	26.91	26.12	676900.0	26.12
2020-07-30	27.13	25.89	25.89	27.04	448800.0	27.04
2020-07-29	26.65	25.84	26.23	26.16	448800.0	26.16
2020-07-28	26.94	26.05	26.77	26.07	477900.0	26.07
2020-07-27	26.94	26.0	26.02	26.89	480700.0	26.89
2020-07-24	26.5	25.29	25.95	26.0	480000.0	26.0
2020-07-23	26.86	25.91	26.51	26.09	534700.0	26.09
2020-07-22	26.79	26.09	26.2	26.6	299900.0	26.6
2020-07-21	27.62	26.21	27.38	26.32	503400.0	26.32
2020-07-20	27.15	26.45	26.45	27.06	537900.0	27.06
2020-07-17	27.07	26.01	26.25	26.48	682100.0	26.48
2020-07-16	27.12	25.97	26.95	26.35	458100.0	26.35
2020-07-15	27.61	26.81	27.18	27.4	869300.0	27.4
2020-07-14	26.55	25.21	26.38	26.54	1276000.0	26.54
2020-07-13	28.49	26.29	28.17	26.35	1245600.0	26.35
2020-07-10	28.32	27.39	28.02	27.84	371200.0	27.84
2020-07-09	28.8	27.51	28.5	27.97	467400.0	27.97
2020-07-08	28.55	26.9	27.58	28.39	982600.0	28.39
2020-07-07	28.93	27.47	28.65	27.65	646000.0	27.65
2020-07-06	29.92	28.55	29.14	28.67	681500.0	28.67
2020-07-02	29.89	28.99	29.6	29.57	575400.0	29.57
2020-07-01	29.55	27.58	27.58	29.19	1241600.0	29.19
2020-06-30	27.62	26.77	26.86	27.54	644300.0	27.54
2020-06-29	27.2	25.86	25.86	26.86	1174000.0	26.86
2020-06-26	27.53	25.81	26.9	26.01	2756300.0	26.01
2020-06-25	28.49	26.15	28.0	27.14	1420500.0	27.14
2020-06-24	29.59	27.09	28.87	28.46	904700.0	28.46
2020-06-23	30.18	29.18	29.77	29.29	754500.0	29.29
2020-06-22	29.57	28.09	29.02	29.42	790700.0	29.42
2020-06-19	29.2	28.05	28.43	28.92	1203400.0	28.92
2020-06-18	29.24	26.96	27.25	28.42	1169600.0	28.42
2020-06-17	28.72	27.86	28.15	27.93	898200.0	27.93
2020-06-16	28.95	27.51	28.7	28.19	911900.0	28.19
2020-06-15	28.56	26.42	26.42	28.39	789500.0	28.39
2020-06-12	28.72	25.82	28.45	27.19	1254600.0	27.19
2020-06-11	28.17	27.17	27.86	27.42	1642800.0	27.42
2020-06-10	29.05	26.8	26.8	28.64	1065200.0	28.64
2020-06-09	28.1	26.61	27.64	26.77	960800.0	26.77
2020-06-08	28.24	26.11	27.12	28.12	1096400.0	28.12
2020-06-05	26.3	24.76	25.39	25.83	965300.0	25.83
2020-06-04	26.43	24.32	25.77	24.53	731900.0	24.53
2020-06-03	27.24	25.77	26.92	25.87	1574200.0	25.87
2020-06-02	27.1	24.73	25.13	26.61	1062900.0	26.61
2020-06-01	25.69	24.14	24.37	24.99	766200.0	24.99
2020-05-29	25.0	23.81	24.76	24.29	1020300.0	24.29
2020-05-28	26.07	24.85	25.8	24.95	720000.0	24.95
2020-05-27	26.53	24.48	26.53	25.55	868300.0	25.55
2020-05-26	27.15	25.75	26.46	26.15	976500.0	26.15
2020-05-22	25.7	24.41	25.13	25.65	911100.0	25.65
2020-05-21	26.74	25.22	26.74	25.24	912300.0	25.24
2020-05-20	27.09	25.9	26.81	26.05	889600.0	26.05
2020-05-19	27.0	25.21	25.5	26.09	1166900.0	26.09
2020-05-18	27.08	25.35	26.0	25.65	1021100.0	25.65
2020-05-15	25.6	23.46	23.64	25.46	874000.0	25.46
2020-05-14	24.01	22.67	23.07	23.77	669700.0	23.77
2020-05-13	25.08	23.15	24.1	23.63	1339300.0	23.63
2020-05-12	25.48	24.1	24.96	24.7	2138800.0	24.7
2020-05-11	24.84	23.21	23.22	24.65	1594700.0	24.65
2020-05-08	23.77	22.88	23.42	23.29	1371400.0	23.29
2020-05-07	25.16	22.65	24.7	22.84	1540100.0	22.84
2020-05-06	24.43	23.74	24.36	23.95	2521200.0	23.95
2020-05-05	24.28	22.7	24.1	23.88	4730500.0	23.88
2020-05-04	24.87	21.93	21.98	24.86	904700.0	24.86
2020-05-01	23.23	21.93	22.19	22.42	1776400.0	22.42
2020-04-30	23.89	21.25	21.35	23.0	1749700.0	23.0
2020-04-29	21.99	20.88	21.71	21.05	1322500.0	21.05
2020-04-28	22.91	20.86	22.91	20.88	1170700.0	20.88
2020-04-27	22.81	20.7	21.39	22.13	1381500.0	22.13
2020-04-24	21.51	20.42	20.78	21.14	814200.0	21.14
2020-04-23	21.99	20.7	20.9	20.75	891300.0	20.75
2020-04-22	20.74	19.62	19.79	20.49	957000.0	20.49
2020-04-21	19.97	19.25	19.89	19.56	876900.0	19.56
2020-04-20	21.24	18.58	18.94	20.39	1261900.0	20.39
2020-04-17	19.48	17.68	17.96	19.33	1512900.0	19.33
2020-04-16	17.99	16.89	17.81	17.38	774500.0	17.38
2020-04-15	17.93	17.27	17.7	17.69	558600.0	17.69
2020-04-14	19.45	18.43	18.47	18.62	668500.0	18.62
2020-04-13	18.31	16.86	18.15	18.15	811300.0	18.15
2020-04-09	19.33	18.03	18.95	18.4	1085700.0	18.4
2020-04-08	18.84	17.54	18.1	18.35	1431000.0	18.35
2020-04-07	18.95	17.62	18.69	17.71	1388900.0	17.71
2020-04-06	17.95	16.22	16.6	17.77	1293500.0	17.77
2020-04-03	16.04	14.5	15.2	15.91	1534300.0	15.91
2020-04-02	15.19	13.77	14.0	15.11	997900.0	15.11
2020-04-01	15.87	14.07	15.54	14.11	1524800.0	14.11
2020-03-31	17.33	15.88	16.95	16.03	2019200.0	16.03
2020-03-30	17.62	16.52	17.09	17.15	597000.0	17.15
2020-03-27	17.8	16.65	17.5	17.16	1082100.0	17.16
2020-03-26	19.61	17.33	18.66	18.5	1113800.0	18.5
2020-03-25	19.67	16.08	16.5	18.28	2415700.0	18.28
2020-03-24	16.29	13.9	14.39	16.28	1882300.0	16.28
2020-03-23	14.78	12.63	14.28	13.63	1637600.0	13.63
2020-03-20	16.18	14.08	15.53	14.31	1929200.0	14.31
2020-03-19	15.4	13.36	14.08	15.09	1433000.0	15.09
2020-03-18	15.13	12.7	14.41	14.39	1525600.0	14.39
2020-03-17	16.12	12.09	15.77	15.5	3290800.0	15.5
2020-03-16	19.44	15.41	17.68	15.52	1830800.0	15.52
2020-03-13	20.44	17.09	19.58	20.44	1836500.0	20.44
2020-03-12	21.8	18.01	20.26	18.8	1807400.0	18.8
2020-03-11	23.3	21.05	22.63	21.25	1293100.0	21.25
2020-03-10	23.57	22.08	22.52	23.55	1650200.0	23.55
2020-03-09	23.12	21.07	21.11	21.53	1107700.0	21.53
2020-03-06	24.08	22.68	23.21	23.1	1444500.0	23.1
2020-03-05	25.36	24.01	24.73	24.21	1529100.0	24.21
2020-03-04	26.18	25.12	25.82	25.67	761800.0	25.67
2020-03-03	26.82	24.79	25.64	25.02	1103300.0	25.02
2020-03-02	26.26	23.84	25.07	26.1	960800.0	26.1
2020-02-28	24.95	23.06	23.11	24.9	1509000.0	24.9
2020-02-27	25.84	24.17	25.76	24.2	1383200.0	24.2
2020-02-26	26.89	25.25	26.35	26.32	2039800.0	26.32
2020-02-25	29.05	25.97	27.99	26.34	2323800.0	26.34
2020-02-24	30.85	29.67	30.47	29.85	1502300.0	29.85
2020-02-21	31.46	30.0	30.57	31.25	697200.0	31.25
2020-02-20	31.47	29.88	31.04	30.43	658200.0	30.43
2020-02-19	31.4	30.51	30.9	31.04	740100.0	31.04
2020-02-18	30.92	30.02	30.75	30.44	901500.0	30.44

名前	Insmed Inc. Common Stock
ティッカー	INSM
国	United States
上場年	nan
セクター	Health Care

Insmed Inc. Common Stockのデータ

Insmed Inc. Common Stockの基本情報

Insmed Inc. Common Stockの過去1年の値動き