Stockscreener 앱 받기
133.26
2.25%
-3.07
시간 외 거래:
133.26
Insmed Inc 주식 (INSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $137.6 | $132.4 | $5.23 | 1,562,257.0 | -2.25% |
| 2026-04-30 | $137.2 | $134.9 | $2.28 | 1,336,880.0 | +0.96% |
| 2026-04-29 | $137.0 | $132.8 | $4.21 | 1,487,048.0 | +0.07% |
| 2026-04-28 | $138.8 | $132.6 | $6.22 | 1,357,096.0 | -0.76% |
| 2026-04-27 | $139.5 | $135.2 | $4.36 | 1,116,582.0 | +0.60% |
| 2026-04-24 | $143.3 | $134.6 | $8.68 | 2,493,274.0 | -6.02% |
| 2026-04-23 | $145.4 | $142.1 | $3.37 | 1,152,407.0 | -0.45% |
| 2026-04-22 | $145.3 | $141.4 | $3.89 | 1,819,842.0 | +2.48% |
| 2026-04-21 | $144.1 | $139.6 | $4.48 | 1,590,689.0 | -1.29% |
| 2026-04-20 | $144.1 | $140.6 | $3.41 | 1,070,998.0 | -1.15% |
| 2026-04-17 | $145.6 | $143.3 | $2.34 | 2,048,418.0 | +1.18% |
| 2026-04-16 | $146.2 | $142.0 | $4.15 | 2,160,720.0 | -2.69% |
| 2026-04-15 | $154.6 | $146.2 | $8.33 | 2,227,889.0 | -4.34% |
| 2026-04-14 | $153.9 | $150.9 | $2.94 | 1,309,561.0 | +1.50% |
| 2026-04-13 | $156.6 | $148.5 | $8.13 | 2,079,321.0 | -2.37% |
| 2026-04-10 | $160.2 | $153.0 | $7.22 | 1,826,853.0 | -3.00% |
| 2026-04-09 | $160.5 | $157.7 | $2.75 | 1,563,956.0 | -0.37% |
| 2026-04-08 | $163.0 | $154.7 | $8.30 | 3,355,657.0 | -1.75% |
| 2026-04-07 | $164.0 | $159.5 | $4.50 | 1,346,681.0 | -0.48% |
| 2026-04-06 | $166.2 | $161.3 | $4.86 | 1,852,415.0 | +0.85% |
| 2026-04-02 | $164.5 | $157.5 | $7.01 | 1,808,994.0 | -1.47% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $137.6 | $132.4 | $5.23 | 1,562,257.0 | +0.00% |
| 2026-04 | $166.2 | $132.4 | $33.80 | 39,418,485.0 | -18.51% |
| 2026-03 | $164.2 | $135.7 | $28.49 | 55,191,224.0 | +9.50% |
| 2026-02 | $167.4 | $143.0 | $24.38 | 46,606,548.0 | -4.81% |
| 2026-01 | $186.2 | $153.1 | $33.10 | 53,802,193.0 | -9.87% |
Insmed Inc 주식 (INSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $212.8 | $161.0 | $51.73 | 76,442,667.0 | -16.21% |
| 2025-11 | $209.8 | $178.8 | $31.01 | 52,611,381.0 | +9.58% |
| 2025-10 | $197.1 | $143.2 | $53.90 | 48,911,337.0 | +31.66% |
| 2025-09 | $149.1 | $134.0 | $15.07 | 47,151,397.0 | +5.81% |
| 2025-08 | $136.9 | $105.8 | $31.15 | 63,484,138.0 | +26.86% |
| 2025-07 | $108.6 | $95.01 | $13.63 | 54,585,492.0 | +6.60% |
| 2025-06 | $106.8 | $69.59 | $37.24 | 121,659,617.0 | +44.33% |
| 2025-05 | $73.39 | $63.81 | $9.58 | 47,925,195.0 | -3.15% |
| 2025-04 | $75.65 | $60.40 | $15.25 | 61,967,959.0 | -5.62% |
| 2025-03 | $81.55 | $71.57 | $9.98 | 29,444,638.0 | -6.45% |
| 2025-02 | $84.91 | $74.47 | $10.44 | 33,763,555.0 | +6.49% |
| 2025-01 | $80.63 | $61.50 | $19.13 | 38,628,761.0 | +10.92% |
Insmed Inc 주식 (INSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.83 | $67.55 | $11.28 | 33,525,345.0 | -8.37% |
| 2024-11 | $76.65 | $64.86 | $11.79 | 31,708,706.0 | +11.71% |
| 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% |
3.22%
자본화:
|
볼륨(24시간):