The closing price for Insmed (INSM) in December 2005 was $19.70, on December 30, 2005. It was up 53.9% for the month. The latest price is $175.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $19.50 | $19.70 | $18.70 | $19.70 | 1,395,464 |
December 29 2005 | $19.10 | $19.70 | $18.70 | $19.30 | 1,799,826 |
December 28 2005 | $18.40 | $19.40 | $18.00 | $19.00 | 1,487,079 |
December 27 2005 | $17.50 | $19.20 | $17.25 | $18.30 | 3,657,111 |
December 23 2005 | $17.30 | $17.70 | $16.90 | $17.20 | 903,124 |
December 22 2005 | $17.90 | $17.90 | $16.70 | $17.40 | 1,174,394 |
December 21 2005 | $16.25 | $17.50 | $15.40 | $17.50 | 3,682,793 |
December 20 2005 | $17.40 | $17.50 | $16.10 | $16.29 | 2,002,502 |
December 19 2005 | $18.40 | $18.50 | $17.20 | $17.40 | 2,446,451 |
December 16 2005 | $18.00 | $18.50 | $17.10 | $18.50 | 2,081,876 |
December 15 2005 | $17.50 | $18.60 | $17.40 | $17.80 | 2,781,589 |
December 14 2005 | $17.30 | $18.20 | $16.50 | $17.70 | 6,752,518 |
December 13 2005 | $20.30 | $20.40 | $16.20 | $16.40 | 28,607,373 |
December 12 2005 | $15.90 | $16.00 | $14.00 | $14.90 | 5,521,618 |
December 09 2005 | $14.60 | $15.20 | $14.10 | $14.60 | 1,889,139 |
December 08 2005 | $13.80 | $14.40 | $13.50 | $14.30 | 1,405,370 |
December 07 2005 | $14.00 | $14.00 | $13.00 | $13.50 | 2,479,646 |
December 06 2005 | $14.50 | $14.50 | $13.70 | $14.20 | 1,005,934 |
December 05 2005 | $13.00 | $14.50 | $12.60 | $14.30 | 1,661,721 |
December 02 2005 | $12.70 | $13.00 | $12.10 | $13.00 | 621,394 |
December 01 2005 | $12.80 | $12.90 | $12.50 | $12.50 | 485,145 |
Daily pricing data for Insmed dates back to 2/15/1991, and may be incomplete.
