The closing price for Insmed (INSM) in 2003 was $29.70, on December 31, 2003. It was up 575% for the year. The latest price is $174.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $29.30 | $30.00 | $29.20 | $29.70 | 93,200 |
December 30 2003 | $29.40 | $30.40 | $29.40 | $29.89 | 117,218 |
December 29 2003 | $30.00 | $30.50 | $29.50 | $29.90 | 222,504 |
December 26 2003 | $29.80 | $30.10 | $29.50 | $30.10 | 97,392 |
December 24 2003 | $29.40 | $29.80 | $28.60 | $29.40 | 57,775 |
December 23 2003 | $28.30 | $29.70 | $28.30 | $29.30 | 124,949 |
December 22 2003 | $28.90 | $29.90 | $28.30 | $28.70 | 192,752 |
December 19 2003 | $28.90 | $28.90 | $27.30 | $27.90 | 144,120 |
December 18 2003 | $28.00 | $28.40 | $27.70 | $28.00 | 94,736 |
December 17 2003 | $27.80 | $29.10 | $27.70 | $28.20 | 72,306 |
December 16 2003 | $28.70 | $29.60 | $28.10 | $28.40 | 192,046 |
December 15 2003 | $27.80 | $31.50 | $27.50 | $29.50 | 1,198,096 |
December 12 2003 | $26.30 | $27.60 | $26.30 | $27.17 | 124,551 |
December 11 2003 | $25.90 | $27.60 | $25.90 | $27.50 | 132,447 |
December 10 2003 | $28.50 | $28.90 | $25.00 | $27.20 | 478,084 |
December 09 2003 | $28.60 | $29.50 | $28.40 | $28.90 | 122,076 |
December 08 2003 | $28.60 | $30.30 | $28.20 | $28.70 | 189,381 |
December 05 2003 | $28.90 | $29.60 | $28.60 | $29.20 | 120,685 |
December 04 2003 | $30.00 | $30.30 | $28.60 | $28.90 | 299,037 |
December 03 2003 | $30.50 | $32.50 | $29.60 | $29.80 | 1,197,337 |
December 02 2003 | $30.30 | $33.70 | $29.00 | $30.50 | 1,414,015 |
December 01 2003 | $29.60 | $30.70 | $29.00 | $30.70 | 233,156 |
November 28 2003 | $29.30 | $29.80 | $29.00 | $29.60 | 45,804 |
November 26 2003 | $29.70 | $29.70 | $28.30 | $29.10 | 132,523 |
November 25 2003 | $29.70 | $29.70 | $28.30 | $29.60 | 123,780 |
Daily pricing data for Insmed dates back to 2/15/1991, and may be incomplete.
