Stockscreener 앱 받기
66.61
0.48%
0.32
시간 외 거래:
65.99
-0.62
-0.93%
Insmed Inc 주식 (INSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $67.25 | $64.86 | $2.39 | 1,590,772.0 | +0.48% |
| 2024-11-15 | $72.11 | $65.97 | $6.14 | 2,904,851.0 | -6.97% |
| 2024-11-14 | $74.32 | $70.20 | $4.12 | 1,946,835.0 | +0.93% |
| 2024-11-13 | $71.42 | $69.91 | $1.51 | 1,676,443.0 | +0.66% |
| 2024-11-12 | $71.86 | $69.57 | $2.29 | 1,639,550.0 | -2.34% |
| 2024-11-11 | $74.12 | $71.52 | $2.60 | 1,310,496.0 | -2.34% |
| 2024-11-08 | $73.64 | $71.06 | $2.58 | 1,051,067.0 | +2.58% |
| 2024-11-07 | $73.48 | $71.56 | $1.92 | 1,045,363.0 | -1.61% |
| 2024-11-06 | $74.00 | $70.81 | $3.19 | 2,103,665.0 | +5.14% |
| 2024-11-05 | $69.32 | $67.42 | $1.90 | 1,394,585.0 | +1.78% |
| 2024-11-04 | $69.57 | $66.78 | $2.79 | 1,636,738.0 | -0.34% |
| 2024-11-01 | $68.88 | $65.95 | $2.93 | 1,574,637.0 | +1.55% |
| 2024-10-31 | $70.39 | $67.05 | $3.34 | 2,395,695.0 | -4.29% |
| 2024-10-30 | $71.37 | $70.00 | $1.37 | 1,119,684.0 | -0.92% |
| 2024-10-29 | $71.59 | $70.23 | $1.36 | 1,099,245.0 | -1.40% |
| 2024-10-28 | $72.22 | $71.11 | $1.11 | 1,263,953.0 | +1.41% |
| 2024-10-25 | $72.40 | $70.78 | $1.62 | 662,148.0 | -1.05% |
| 2024-10-24 | $73.00 | $71.35 | $1.65 | 798,818.0 | -0.32% |
| 2024-10-23 | $73.61 | $71.79 | $1.81 | 901,014.0 | -2.36% |
| 2024-10-22 | $74.03 | $72.00 | $2.03 | 816,086.0 | +1.94% |
Insmed Inc 주식 (INSM) 연도별 가격 이력
이 심층 분석에서는 Insmed Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Insmed Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Insmed Inc 주식 (INSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $74.32 | $64.86 | $9.46 | 21,465,774.0 | -1.00% |
| 2024-10 | $77.70 | $67.05 | $10.65 | 25,897,687.0 | -7.84% |
| 2024-09 | $78.10 | $70.00 | $8.10 | 36,922,749.0 | -4.54% |
| 2024-08 | $80.53 | $67.22 | $13.31 | 47,643,913.0 | +5.11% |
| 2024-07 | $78.87 | $61.52 | $17.35 | 51,236,222.0 | +8.58% |
| 2024-06 | $70.65 | $54.71 | $15.94 | 68,014,581.0 | +21.71% |
| 2024-05 | $58.82 | $21.92 | $36.90 | 99,697,422.0 | +122.69% |
| 2024-04 | $28.69 | $23.52 | $5.17 | 43,584,478.0 | -8.88% |
| 2024-03 | $28.64 | $25.52 | $3.12 | 28,278,838.0 | -2.13% |
| 2024-02 | $29.91 | $25.06 | $4.85 | 33,821,497.0 | -0.29% |
| 2024-01 | $31.14 | $27.25 | $3.89 | 37,000,765.0 | -10.29% |
Insmed Inc 주식 (INSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.00 | $24.51 | $7.49 | 32,695,646.0 | +23.86% |
| 2023-11 | $26.23 | $23.04 | $3.19 | 25,146,792.0 | -0.16% |
| 2023-10 | $26.00 | $23.62 | $2.38 | 28,076,047.0 | -0.75% |
| 2023-09 | $27.59 | $22.03 | $5.56 | 36,839,313.0 | +15.35% |
| 2023-08 | $22.98 | $20.94 | $2.04 | 28,591,158.0 | -0.91% |
| 2023-07 | $22.22 | $19.74 | $2.48 | 19,636,672.0 | +4.69% |
| 2023-06 | $21.21 | $18.77 | $2.44 | 18,862,430.0 | +10.88% |
| 2023-05 | $20.51 | $18.09 | $2.43 | 21,780,643.0 | -2.41% |
| 2023-04 | $19.66 | $16.25 | $3.41 | 20,449,673.0 | +14.37% |
| 2023-03 | $20.95 | $16.04 | $4.91 | 29,095,749.0 | -16.34% |
| 2023-02 | $22.23 | $19.40 | $2.83 | 23,749,073.0 | -5.34% |
| 2023-01 | $21.95 | $17.00 | $4.95 | 29,831,028.0 | +7.76% |
Insmed Inc 주식 (INSM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.05 | $18.10 | $2.95 | 26,884,236.0 | +8.06% |
| 2022-11 | $19.95 | $17.16 | $2.79 | 28,907,575.0 | +6.76% |
| 2022-10 | $23.26 | $16.74 | $6.52 | 36,889,242.0 | -19.59% |
| 2022-09 | $25.64 | $20.89 | $4.75 | 20,267,106.0 | -12.51% |
| 2022-08 | $28.94 | $20.35 | $8.59 | 33,474,675.0 | +11.30% |
| 2022-07 | $24.84 | $19.84 | $5.00 | 17,570,393.0 | +12.17% |
| 2022-06 | $21.54 | $16.86 | $4.68 | 19,657,045.0 | +4.78% |
| 2022-05 | $24.19 | $16.41 | $7.78 | 30,790,838.0 | -14.34% |
| 2022-04 | $26.00 | $21.73 | $4.27 | 18,824,176.0 | -6.51% |
| 2022-03 | $24.45 | $20.84 | $3.61 | 19,306,472.0 | -1.67% |
| 2022-02 | $25.25 | $21.20 | $4.06 | 19,369,090.0 | +5.38% |
| 2022-01 | $28.74 | $20.02 | $8.72 | 18,202,266.0 | -16.74% |
3.66%
1.11%
자본화:
|
볼륨(24시간):