La bourse est fermée

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,80-0,12 (-0,48 %)
À la clôture : 04:00PM EDT
25,28 +0,48 (+1,94 %)
Échanges après Bourse : 04:38PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202424,9225,0624,6324,8024,801 294 100
25 avr. 202425,4425,4424,8124,9224,921 213 300
24 avr. 202425,5825,9625,3425,8125,812 740 800
23 avr. 202425,0325,8224,5625,2725,272 130 400
22 avr. 202424,3725,1523,5524,1124,113 275 500
19 avr. 202424,8625,8723,5324,3224,325 534 500
18 avr. 202426,0726,3124,7724,8024,802 300 000
17 avr. 202426,2426,5425,8526,1826,181 211 300
16 avr. 202426,8726,9826,1126,1526,151 985 000
15 avr. 202427,0927,2226,4026,8226,822 035 300
12 avr. 202428,3928,4626,9527,2527,252 639 100
11 avr. 202428,6928,6928,0028,5628,561 001 600
10 avr. 202427,5928,4327,2628,3928,391 147 200
09 avr. 202428,2028,3327,7328,0128,011 194 400
08 avr. 202427,6528,1427,5628,1128,11983 100
05 avr. 202427,2028,0726,9227,6627,661 663 100
04 avr. 202427,6827,9127,1427,2827,282 500 600
03 avr. 202426,0727,7525,9927,6827,682 124 400
02 avr. 202426,4926,6525,8326,3026,303 019 900
01 avr. 202426,9027,1026,4226,7226,722 566 600
28 mars 202427,2227,5527,0127,1327,131 129 700
27 mars 202427,0227,4126,7127,3227,321 257 500
26 mars 202427,2927,4126,9527,0227,021 182 300
25 mars 202426,5227,0126,1927,0027,00958 500
22 mars 202426,5726,6126,0226,4326,43967 900
21 mars 202426,8327,0826,3426,3426,34987 300
20 mars 202426,0026,6325,9026,5826,581 094 700
19 mars 202426,0826,2825,9826,1326,131 230 100
18 mars 202425,7826,4125,5226,1426,142 339 700
15 mars 202426,1726,7025,5925,7225,722 618 400
14 mars 202427,8427,9326,1026,3126,312 060 800
13 mars 202427,3527,8827,1127,8427,841 366 100
12 mars 202427,0027,3626,8227,3127,31815 800
11 mars 202427,8428,0027,0727,0827,081 053 400
08 mars 202428,1828,3527,2527,8227,821 910 100
07 mars 202428,2028,3527,5327,7727,771 587 900
06 mars 202428,0728,1427,4927,9927,991 424 000
05 mars 202428,1128,5227,3427,8227,821 661 900
04 mars 202428,2228,4427,3028,2728,271 109 800
01 mars 202427,9128,6527,8928,0628,062 037 700
29 févr. 202428,5928,8327,6327,7227,721 615 300
28 févr. 202428,9729,1627,8428,0328,031 094 700
27 févr. 202429,2729,4628,3529,2329,231 987 200
26 févr. 202427,2928,8127,2028,7528,751 980 200
23 févr. 202427,4127,6826,7227,2827,281 427 500
22 févr. 202427,6028,5025,0627,1527,153 194 900
21 févr. 202429,0729,4628,1028,2428,241 611 400
20 févr. 202429,1229,5928,8429,2129,211 038 100
16 févr. 202428,6429,9128,2729,5129,511 928 200
15 févr. 202427,7628,8827,6028,7528,752 022 800
14 févr. 202426,8027,7626,6627,4427,443 056 400
13 févr. 202427,0227,1826,3326,6026,602 096 600
12 févr. 202428,0928,7327,5227,8027,802 251 000
09 févr. 202428,6728,9028,1228,2528,251 130 100
08 févr. 202428,9429,0028,1828,5728,572 352 300
07 févr. 202428,8929,3228,5928,9928,991 075 700
06 févr. 202428,1829,2327,9929,0729,07946 700
05 févr. 202427,8428,4627,6128,2828,281 257 600
02 févr. 202428,1628,4827,5628,1828,18891 900
01 févr. 202428,0228,8027,8528,5328,53932 800
31 janv. 202428,8929,4727,7427,8027,801 432 100
30 janv. 202428,1029,0427,8428,9728,971 377 200
29 janv. 202427,6728,1927,2528,1728,171 164 800
26 janv. 202427,9728,4927,5627,7127,711 140 100
25 janv. 202427,6128,0127,3327,7327,731 149 300
24 janv. 202428,4028,4127,3127,4027,401 679 500
23 janv. 202428,5428,9127,9928,2428,241 125 300
22 janv. 202428,2828,7328,1128,5328,531 255 800
19 janv. 202428,6028,6027,8128,0028,004 359 600
18 janv. 202428,8429,2128,0328,4428,441 128 000
17 janv. 202428,2428,9928,0728,8128,812 180 600
16 janv. 202428,3228,8227,8928,3828,382 378 600
12 janv. 202428,6329,0728,1928,4628,461 079 300
11 janv. 202427,7028,6027,3328,3928,392 201 200
10 janv. 202428,9029,3328,1828,3428,341 481 900
09 janv. 202429,6129,6128,4429,1129,112 847 500
08 janv. 202428,9429,9528,5329,9329,932 478 400
05 janv. 202428,8729,4828,6029,3529,351 087 500
04 janv. 202428,6929,6828,6829,1329,132 027 300
03 janv. 202429,3529,7428,5728,6828,682 437 200
02 janv. 202430,8031,1429,3429,9429,941 887 600
29 déc. 202331,7431,7930,9930,9930,99766 300
28 déc. 202331,6732,0031,3931,7431,741 017 900
27 déc. 202331,0731,6430,9531,6431,64937 900
26 déc. 202330,3431,1930,2931,0231,021 074 400
22 déc. 202329,7630,8929,5030,0430,041 300 600
21 déc. 202328,0429,4327,9329,4229,421 645 300
20 déc. 202328,9729,2227,6527,7127,711 466 100
19 déc. 202328,8229,2728,7829,1329,131 338 800
18 déc. 202328,4628,7927,9428,7128,711 371 000
15 déc. 202329,0029,2128,1328,4228,424 235 000
14 déc. 202329,0329,2428,1928,8828,882 256 600
13 déc. 202328,0028,8327,5728,7128,711 518 800
12 déc. 202327,2428,0526,7727,9927,991 911 300
11 déc. 202327,9328,1026,9327,2627,261 368 200
08 déc. 202327,8128,2027,4527,9627,961 882 000
07 déc. 202327,1727,7826,9827,5727,572 021 500
06 déc. 202327,7228,3227,2627,2727,271 703 900
05 déc. 202326,6827,7226,6227,4827,481 981 400
04 déc. 202326,5027,0326,2826,9726,972 194 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...