Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insys Therapeutics Inc (NQ: INSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.69 33.49 31.00 31.23 566,980 -0.12(-0.38%)
Jun 27, 2014 30.38 31.44 30.16 31.35 446,166 +1.05(+3.47%)
Jun 26, 2014 31.06 31.30 29.80 30.30 422,684 -0.60(-1.94%)
Jun 25, 2014 29.85 31.63 29.58 30.90 805,482 +1.89(+6.51%)
Jun 24, 2014 29.22 29.84 28.90 29.01 371,791 -0.51(-1.73%)
Jun 23, 2014 28.91 29.77 28.91 29.52 375,298 +0.36(+1.23%)
Jun 20, 2014 30.06 30.52 28.31 29.16 637,891 -0.64(-2.15%)
Jun 19, 2014 28.30 31.84 28.12 29.80 804,078 +1.50(+5.30%)
Jun 18, 2014 29.70 29.70 27.67 28.30 553,214 -1.40(-4.71%)
Jun 17, 2014 26.65 30.81 26.50 29.70 928,895 +3.25(+12.29%)
Jun 16, 2014 25.75 26.70 25.06 26.45 457,234 +0.60(+2.32%)
Jun 13, 2014 24.75 26.35 23.51 25.85 1,017,567 +0.82(+3.28%)
Jun 12, 2014 24.25 25.36 24.20 25.03 438,526 +0.53(+2.16%)
Jun 11, 2014 25.05 25.09 24.34 24.50 348,826 -0.62(-2.47%)
Jun 10, 2014 25.49 26.13 24.93 25.12 254,609 -0.91(-3.50%)
Jun 06, 2014 26.11 26.60 25.53 26.03 280,349 -0.18(-0.69%)
Jun 05, 2014 26.06 26.97 25.90 26.21 189,168 +0.32(+1.24%)
Jun 04, 2014 25.61 26.29 25.60 25.89 265,322 -0.08(-0.31%)
Jun 03, 2014 26.58 27.16 25.62 25.97 456,982 -0.83(-3.10%)
Jun 02, 2014 26.12 27.02 25.52 26.80 562,141 +0.96(+3.72%)
May 30, 2014 27.35 27.79 25.70 25.84 436,353 -1.70(-6.17%)
May 29, 2014 26.21 27.71 26.21 27.54 438,722 +1.37(+5.24%)
May 28, 2014 26.24 26.58 25.65 26.17 266,333 -0.07(-0.27%)
May 27, 2014 25.96 26.89 25.70 26.24 284,499 +0.58(+2.26%)
May 23, 2014 26.50 25.66 25.66 25.66 716,200 -0.48(-1.84%)
May 22, 2014 25.10 26.55 25.00 26.14 185,252 +0.51(+1.99%)
May 21, 2014 26.50 27.09 25.40 25.63 457,304 -0.63(-2.40%)
May 20, 2014 26.08 27.86 25.32 26.26 663,487 -0.29(-1.09%)
May 19, 2014 23.15 26.75 23.07 26.55 1,732,613 +2.70(+11.32%)
May 16, 2014 23.05 24.27 22.60 23.85 1,981,962 +1.25(+5.53%)
May 15, 2014 23.00 23.05 20.52 22.60 1,977,257 -0.41(-1.78%)
May 14, 2014 27.00 27.00 22.79 23.01 3,239,158 -4.29(-15.71%)
May 13, 2014 26.00 27.94 25.26 27.30 2,122,401 -0.33(-1.19%)
May 12, 2014 29.79 29.99 26.12 27.63 3,571,887 -5.05(-15.45%)
May 09, 2014 38.92 39.13 29.40 32.68 1,555,966 -6.63(-16.87%)
May 08, 2014 39.02 40.60 38.88 39.31 207,587 -0.26(-0.66%)
May 07, 2014 40.19 40.61 38.08 39.57 224,025 -0.80(-1.98%)
May 06, 2014 40.00 42.37 39.52 40.37 316,298 +0.49(+1.23%)
May 05, 2014 39.72 40.72 38.75 39.88 356,729 -0.47(-1.16%)
May 02, 2014 41.17 41.48 39.51 40.35 245,710 -0.92(-2.23%)
May 01, 2014 40.97 42.99 38.87 41.27 287,208 +0.21(+0.51%)
Apr 30, 2014 40.43 41.48 38.50 41.06 445,276 +0.43(+1.06%)
Apr 29, 2014 39.99 41.07 38.94 40.63 212,274 +0.73(+1.83%)
Apr 28, 2014 39.29 41.00 37.52 39.90 333,347 +0.67(+1.71%)
Apr 25, 2014 42.50 42.50 38.46 39.23 474,540 -3.38(-7.93%)
Apr 24, 2014 42.98 43.10 41.17 42.61 298,862 +0.20(+0.47%)
Apr 23, 2014 42.00 42.63 41.00 42.41 330,604 +0.47(+1.12%)
Apr 22, 2014 39.75 42.06 39.57 41.94 385,279 +2.35(+5.94%)
Apr 21, 2014 39.37 40.42 38.86 39.59 263,087 +0.95(+2.46%)
Apr 17, 2014 36.85 38.64 38.64 38.64 599,400 +1.88(+5.11%)
Apr 16, 2014 37.31 38.50 35.98 36.76 625,571 +0.01(+0.03%)
Apr 15, 2014 35.39 37.05 33.44 36.75 519,404 +1.71(+4.88%)
Apr 14, 2014 35.53 36.04 33.50 35.04 327,912 +0.14(+0.40%)
Apr 11, 2014 36.67 38.58 34.54 34.90 465,355 -2.57(-6.86%)
Apr 10, 2014 40.61 40.99 36.50 37.47 436,021 -2.96(-7.32%)
Apr 09, 2014 37.48 41.05 37.43 40.43 397,142 +2.94(+7.84%)
Apr 08, 2014 36.95 38.41 35.57 37.49 440,673 +0.43(+1.16%)
Apr 07, 2014 36.90 37.69 34.88 37.06 511,350 +1.90(+5.40%)
Apr 04, 2014 38.50 39.44 34.55 35.16 506,959 -3.66(-9.43%)
Apr 03, 2014 40.00 40.94 37.40 38.82 612,813 -1.29(-3.22%)
Apr 02, 2014 43.44 44.50 39.00 40.11 720,434 -2.82(-6.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.