Dark

INSY
Ind. Loc. Pres S.A.
stock NASDAQ

Inactive

Jun 18, 2019

0.2911USD-1.355%(-0.0040)11,374,030

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-18	0.2701	0.38000	0.25200	0.2911	-1.355%	11,374,030	0.000%
2019-06-17	0.3400	0.34000	0.29000	0.2951	-13.206%	4,274,718	-1.355%
2019-06-14	0.4000	0.42990	0.31500	0.3400	-15.000%	8,410,627	-14.382%
2019-06-13	0.4270	0.57330	0.38380	0.4000	+17.647%	27,383,907	-27.225%
2019-06-12	0.3200	0.74000	0.31800	0.3400	+139.437%	82,303,304	-14.382%
2019-06-11	0.5800	0.63000	0.14200	0.1420	-77.673%	18,629,561	+105.000%
2019-06-10	0.6800	0.93500	0.55110	0.6360	-51.450%	11,381,628	-54.230%
2019-06-07	1.1800	1.38000	1.01000	1.3100	+13.913%	3,722,243	-77.779%
2019-06-06	0.8031	1.90000	0.76700	1.1500	+33.395%	15,232,589	-74.687%
2019-06-05	0.8500	0.92000	0.80000	0.8621	+3.705%	738,382	-66.234%
2019-06-04	0.8000	0.87480	0.80000	0.8313	+7.695%	605,441	-64.983%
2019-06-03	0.7560	0.79850	0.74795	0.7719	+1.901%	536,419	-62.288%
2019-05-31	0.8000	0.80910	0.75000	0.7575	-3.466%	552,679	-61.571%
2019-05-30	0.8200	0.83795	0.75000	0.7847	-2.534%	845,866	-62.903%
2019-05-29	0.8300	0.88990	0.80500	0.8051	-4.654%	1,002,674	-63.843%
2019-05-28	0.9016	0.92000	0.79000	0.8444	-4.045%	800,368	-65.526%
2019-05-24	0.8500	0.92000	0.83000	0.8800	+7.121%	965,216	-66.920%
2019-05-23	0.8620	0.88200	0.79010	0.8215	-5.575%	882,133	-64.565%
2019-05-22	0.9299	0.94880	0.86080	0.8700	-3.867%	770,261	-66.540%
2019-05-21	0.9526	1.00000	0.90500	0.9050	-5.552%	916,787	-67.834%
2019-05-20	1.0300	1.03000	0.95000	0.9582	-9.604%	1,302,643	-69.620%
2019-05-17	1.0700	1.14000	1.02000	1.0600	-0.935%	1,144,144	-72.538%
2019-05-16	1.1600	1.18000	1.02000	1.0700	-10.084%	2,251,499	-72.794%
2019-05-15	1.1700	1.22000	1.06000	1.1900	-4.032%	2,177,000	-75.538%
2019-05-14	0.8800	1.50000	0.86000	1.2400	+30.513%	14,699,909	-76.524%
2019-05-13	1.3000	1.44000	0.82000	0.9501	-73.608%	9,296,762	-69.361%
2019-05-10	3.9500	3.95000	3.58000	3.6000	-9.774%	917,420	-91.914%
2019-05-09	4.0500	4.05000	3.90000	3.9900	-1.966%	366,722	-92.704%
2019-05-08	4.2400	4.36000	3.95000	4.0700	-4.907%	698,478	-92.848%
2019-05-07	4.2800	4.37000	4.13000	4.2800	+0.469%	585,916	-93.199%
2019-05-06	4.0300	4.35000	4.00000	4.2600	+1.671%	432,173	-93.167%
2019-05-03	4.1500	4.22000	4.03000	4.1900	+0.964%	305,198	-93.053%
2019-05-02	4.2200	4.29000	4.08000	4.1500	-1.659%	474,888	-92.986%
2019-05-01	4.2900	4.31000	4.20000	4.2200	-1.860%	234,934	-93.102%
2019-04-30	4.4800	4.50060	4.26000	4.3000	-3.587%	249,427	-93.230%
2019-04-29	4.3600	4.53710	4.30000	4.4600	+2.294%	327,591	-93.473%
2019-04-26	4.2200	4.37000	4.19090	4.3600	+3.318%	333,496	-93.323%
2019-04-25	4.2700	4.38880	4.15000	4.2200	-2.088%	518,607	-93.102%
2019-04-24	4.5000	4.52370	4.25000	4.3100	-3.363%	317,503	-93.246%
2019-04-23	4.3200	4.56000	4.22000	4.4600	+3.241%	691,262	-93.473%
2019-04-22	4.2000	4.33000	4.17000	4.3200	+2.613%	384,645	-93.262%
2019-04-18	4.3000	4.38130	4.13500	4.2100	-2.093%	586,792	-93.086%
2019-04-17	4.6400	4.67300	4.21000	4.3000	-6.318%	612,547	-93.230%
2019-04-16	4.3700	4.65650	4.37000	4.5900	+4.795%	373,192	-93.658%
2019-04-15	4.3200	4.45820	4.00000	4.3800	-4.367%	884,467	-93.354%
2019-04-12	4.7300	4.77000	4.57000	4.5800	-2.137%	179,973	-93.644%
2019-04-11	4.6900	4.76300	4.65000	4.6800	+0.214%	211,595	-93.780%
2019-04-10	4.7100	4.75000	4.58000	4.6700	-0.638%	409,078	-93.767%
2019-04-09	4.8700	4.97000	4.67150	4.7000	-3.885%	314,445	-93.806%
2019-04-08	4.8000	4.91750	4.65000	4.8900	+1.242%	354,292	-94.047%
2019-04-05	4.7800	4.90000	4.70000	4.8300	+1.258%	249,622	-93.973%
2019-04-04	4.8200	4.90000	4.66000	4.7700	-1.242%	332,730	-93.897%
2019-04-03	4.8300	4.92000	4.73000	4.8300	+2.114%	480,698	-93.973%
2019-04-02	4.5300	4.77000	4.47000	4.7300	+4.415%	397,520	-93.846%
2019-04-01	4.6500	4.73000	4.45000	4.5300	-1.948%	340,763	-93.574%
2019-03-29	4.5800	4.73000	4.54000	4.6200	+1.987%	337,461	-93.699%
2019-03-28	4.4200	4.62000	4.40000	4.5300	+2.721%	364,759	-93.574%
2019-03-27	4.7200	4.74990	4.37000	4.4100	-6.568%	511,449	-93.399%
2019-03-26	4.6100	4.78000	4.46000	4.7200	+2.832%	500,842	-93.833%
2019-03-25	4.4100	4.63000	4.27000	4.5900	+4.082%	380,190	-93.658%
2019-03-22	4.8100	4.89000	4.34000	4.4100	-8.316%	747,046	-93.399%
2019-03-21	4.7500	4.89000	4.61000	4.8100	+1.691%	561,578	-93.948%
2019-03-20	4.7900	4.86000	4.61040	4.7300	-1.663%	594,433	-93.846%
2019-03-19	4.4300	4.94000	4.41000	4.8100	+9.567%	1,623,482	-93.948%
2019-03-18	4.1500	4.43000	4.06000	4.3900	+6.039%	818,401	-93.369%
2019-03-15	4.1100	4.19000	4.03000	4.1400	+0.485%	1,045,441	-92.969%
2019-03-14	4.2200	4.25000	3.92000	4.1200	-3.059%	1,746,239	-92.934%
2019-03-13	5.7000	5.79000	4.04010	4.2500	-25.176%	4,068,395	-93.151%
2019-03-12	5.6200	5.73000	5.52000	5.6800	+1.429%	545,756	-94.875%
2019-03-11	5.7100	5.78940	5.49000	5.6000	-0.533%	482,136	-94.802%
2019-03-08	4.8000	5.64000	4.65000	5.6300	-0.880%	1,135,213	-94.829%
2019-03-07	5.8600	5.86500	5.38000	5.6800	-4.538%	657,560	-94.875%
2019-03-06	6.1000	6.12000	5.37000	5.9500	-1.653%	1,649,429	-95.108%
2019-03-05	6.4800	6.48000	5.82000	6.0500	-4.874%	1,386,977	-95.188%
2019-03-04	6.5900	6.71000	6.02000	6.3600	-2.154%	1,383,911	-95.423%
2019-03-01	6.3600	6.70000	6.24990	6.5000	+3.339%	1,351,248	-95.522%
2019-02-28	6.1500	6.38500	6.05000	6.2900	+2.443%	933,039	-95.372%
2019-02-27	6.0100	6.23000	5.90000	6.1400	+2.163%	1,080,206	-95.259%
2019-02-26	6.3300	6.33000	5.81000	6.0100	-4.603%	1,441,700	-95.156%
2019-02-25	6.2500	6.65000	6.13000	6.3000	+2.273%	1,306,939	-95.379%
2019-02-22	5.6500	6.18000	5.56110	6.1600	+9.027%	1,173,162	-95.274%
2019-02-21	5.7000	5.72000	5.48000	5.6500	-1.568%	731,317	-94.848%
2019-02-20	5.9400	6.02000	5.48000	5.7400	+1.954%	1,906,092	-94.929%
2019-02-19	4.9900	5.70000	4.98000	5.6300	+13.508%	1,824,142	-94.829%
2019-02-15	4.8900	4.97500	4.73000	4.9600	+3.766%	1,082,883	-94.131%
2019-02-14	4.7300	4.81000	4.58000	4.7800	+1.271%	1,094,427	-93.910%
2019-02-13	4.7000	4.85000	4.50000	4.7200	+0.426%	857,335	-93.833%
2019-02-12	4.4200	4.78500	4.34000	4.7000	+7.062%	1,440,509	-93.806%
2019-02-11	4.4100	4.68000	4.26000	4.3900	-0.454%	1,157,807	-93.369%
2019-02-08	4.0800	4.44000	4.01000	4.4100	+7.299%	1,696,754	-93.399%
2019-02-07	4.0600	4.13000	3.84000	4.1100	-2.143%	1,083,651	-92.917%
2019-02-06	4.4300	4.65000	4.04940	4.2000	-3.670%	1,172,014	-93.069%
2019-02-05	4.1700	4.91000	4.12000	4.3600	+9.824%	3,632,649	-93.323%
2019-02-04	3.4200	4.11000	3.42000	3.9700	+15.743%	2,182,648	-92.668%
2019-02-01	3.4800	3.54000	3.38000	3.4300	-0.867%	1,122,435	-91.513%
2019-01-31	3.4600	3.58000	3.41500	3.4600	-0.288%	986,349	-91.587%
2019-01-30	3.5100	3.58000	3.40000	3.4700	-1.700%	1,331,176	-91.611%
2019-01-29	3.5200	3.68000	3.48000	3.5300	+0.857%	1,006,666	-91.754%
2019-01-28	3.8200	3.92740	3.45000	3.5000	-8.136%	1,758,908	-91.683%
2019-01-25	3.7800	3.92000	3.72000	3.8100	+0.794%	1,532,421	-92.360%
2019-01-24	4.1000	4.11000	3.64000	3.7800	-5.970%	1,619,044	-92.299%
2019-01-23	4.1700	4.23000	3.94000	4.0200	-2.190%	643,212	-92.759%
2019-01-22	4.6200	4.63900	4.00000	4.1100	-6.591%	1,257,515	-92.917%
2019-01-18	4.7000	4.72000	4.29410	4.4000	-5.579%	724,131	-93.384%
2019-01-17	4.3400	4.74000	4.32000	4.6600	+8.121%	663,334	-93.753%
2019-01-16	4.2100	4.34000	4.20000	4.3100	+2.619%	301,411	-93.246%
2019-01-15	4.4700	4.49000	4.17000	4.2000	-4.545%	385,381	-93.069%
2019-01-14	4.6600	4.69000	4.39000	4.4000	-5.782%	429,122	-93.384%
2019-01-11	4.4800	5.09000	4.47000	4.6700	+4.009%	1,030,039	-93.767%
2019-01-10	4.4600	4.60000	4.33000	4.4900	+0.223%	333,328	-93.517%
2019-01-09	4.5300	4.64000	4.42000	4.4800	+0.224%	369,267	-93.502%
2019-01-08	4.4600	4.68000	4.33000	4.4700	+1.131%	514,532	-93.488%
2019-01-07	4.3200	4.69000	4.30000	4.4200	+4.000%	543,467	-93.414%
2019-01-04	4.1500	4.48970	4.15000	4.2500	+4.423%	443,492	-93.151%
2019-01-03	4.3500	4.37990	4.04000	4.0700	-6.437%	390,062	-92.848%
2019-01-02	3.4800	4.44000	3.45000	4.3500	+24.286%	808,375	-93.308%
2018-12-31	3.4800	3.54000	3.36000	3.5000	+0.865%	590,111	-91.683%
2018-12-28	3.5500	3.60000	3.35000	3.4700	-1.700%	570,461	-91.611%
2018-12-27	3.5700	3.65000	3.42000	3.5300	-1.671%	499,709	-91.754%
2018-12-26	3.7300	3.83000	3.52000	3.5900	-3.235%	807,089	-91.891%
2018-12-24	3.6600	3.78000	3.50010	3.7100	+0.815%	285,781	-92.154%
2018-12-21	4.1700	4.18000	3.67000	3.6800	-11.325%	854,829	-92.090%
2018-12-20	4.2600	4.30000	4.00000	4.1500	-2.582%	773,708	-92.986%
2018-12-19	4.4500	4.61000	4.12000	4.2600	-2.069%	666,524	-93.167%
2018-12-18	4.9500	4.95000	4.20050	4.3500	-9.375%	983,374	-93.308%
2018-12-17	4.9000	5.20000	4.80000	4.8000	-2.240%	649,424	-93.935%
2018-12-14	4.9100	5.11000	4.80170	4.9100	-0.406%	547,428	-94.071%
2018-12-13	5.0500	5.18000	4.90000	4.9300	-2.569%	528,394	-94.095%
2018-12-12	5.0600	5.25000	5.04000	5.0600	0.000%	1,228,781	-94.247%
2018-12-11	5.2000	5.29000	5.01000	5.0600	-1.556%	594,873	-94.247%
2018-12-10	5.1800	5.32000	5.01000	5.1400	-0.772%	457,121	-94.337%
2018-12-07	5.1500	5.21000	4.97000	5.1800	+0.778%	488,495	-94.380%
2018-12-06	5.1900	5.30000	4.97000	5.1400	-3.383%	860,622	-94.337%
2018-12-04	5.7900	5.90000	5.21000	5.3200	-7.958%	980,232	-94.528%
2018-12-03	6.2400	6.24000	5.63000	5.7800	-3.827%	802,113	-94.964%
2018-11-30	6.0000	6.09000	5.86010	6.0100	-0.166%	439,409	-95.156%
2018-11-29	6.1500	6.24000	6.00000	6.0200	-3.060%	371,875	-95.164%
2018-11-28	6.3000	6.34000	5.91000	6.2100	-1.115%	609,410	-95.312%
2018-11-27	6.5000	6.57980	6.25000	6.2800	-4.268%	260,944	-95.365%
2018-11-26	6.7100	6.88000	6.52000	6.5600	-2.235%	268,495	-95.563%
2018-11-23	6.5900	6.94000	6.54000	6.7100	+2.131%	214,251	-95.662%
2018-11-21	6.5100	6.66000	6.45000	6.5700	+1.703%	301,321	-95.569%
2018-11-20	6.4800	6.78250	6.41850	6.4600	-3.869%	454,348	-95.494%
2018-11-19	7.0600	7.06000	6.66500	6.7200	-5.352%	448,617	-95.668%
2018-11-16	7.1900	7.30000	7.01000	7.1000	-1.798%	262,553	-95.900%
2018-11-15	7.1400	7.38530	7.00000	7.2300	+1.119%	319,564	-95.974%
2018-11-14	7.2900	7.46000	6.97000	7.1500	-2.055%	355,344	-95.929%
2018-11-13	7.4100	7.67000	7.29000	7.3000	-1.084%	234,498	-96.012%
2018-11-12	7.6500	7.69000	7.10000	7.3800	-3.529%	311,626	-96.056%
2018-11-09	7.9200	7.96000	7.45000	7.6500	-4.015%	287,611	-96.195%
2018-11-08	8.1500	8.15000	7.84000	7.9700	-2.209%	364,504	-96.348%
2018-11-07	7.7000	8.17000	7.65000	8.1500	+8.090%	791,121	-96.428%
2018-11-06	7.3700	7.97000	6.89000	7.5400	-11.606%	922,620	-96.139%
2018-11-05	8.9500	9.14450	8.29000	8.5300	-4.693%	358,156	-96.587%
2018-11-02	9.0100	9.30000	8.58100	8.9500	-0.445%	447,992	-96.747%
2018-11-01	8.6600	9.07000	8.50000	8.9900	+5.393%	425,562	-96.762%
2018-10-31	8.4000	8.88000	8.35000	8.5300	+2.401%	450,284	-96.587%
2018-10-30	7.5400	8.37000	7.53000	8.3300	+9.750%	354,583	-96.505%
2018-10-29	7.5500	8.08000	7.46000	7.5900	-0.524%	310,925	-96.165%
2018-10-26	7.6100	7.77490	7.45000	7.6300	-1.166%	257,283	-96.185%
2018-10-25	7.5100	7.93000	7.36000	7.7200	+2.796%	419,235	-96.229%
2018-10-24	7.9900	8.21000	7.46000	7.5100	-6.125%	360,572	-96.124%
2018-10-23	8.1000	8.20000	7.49260	8.0000	-2.081%	562,713	-96.361%
2018-10-22	8.9500	9.08760	8.11000	8.1700	-8.305%	480,578	-96.437%
2018-10-19	9.1100	9.39500	8.81000	8.9100	-2.195%	284,742	-96.733%
2018-10-18	9.2400	9.35000	9.06400	9.1100	-2.253%	320,836	-96.805%
2018-10-17	9.3200	9.49000	8.83000	9.3200	0.000%	403,813	-96.877%
2018-10-16	8.7500	9.38000	8.60000	9.3200	+7.497%	538,363	-96.877%
2018-10-15	8.8800	9.04000	8.56000	8.6700	-2.584%	434,079	-96.642%
2018-10-12	8.7900	9.04280	8.66860	8.9000	+3.609%	312,664	-96.729%
2018-10-11	8.5500	8.83980	8.41000	8.5900	-0.232%	255,943	-96.611%
2018-10-10	8.9000	9.15000	8.57000	8.6100	-4.120%	351,418	-96.619%
2018-10-09	8.8300	9.12000	8.66730	8.9800	+1.469%	322,913	-96.758%
2018-10-08	9.1100	9.16000	8.54000	8.8500	-2.533%	465,720	-96.711%
2018-10-05	9.6600	9.82000	8.96230	9.0800	-6.392%	463,148	-96.794%
2018-10-04	9.8200	9.88000	9.38000	9.7000	-2.020%	420,835	-96.999%
2018-10-03	9.7300	10.00000	9.43000	9.9000	+2.591%	419,823	-97.060%
2018-10-02	9.7500	9.97000	9.55960	9.6500	-0.515%	412,162	-96.983%
2018-10-01	10.1000	10.13100	9.54000	9.7000	-3.770%	737,335	-96.999%
2018-09-28	9.7900	10.29000	9.79000	10.0800	+1.408%	541,178	-97.112%
2018-09-27	9.9400	10.19000	9.73000	9.9400	+1.325%	562,348	-97.071%
2018-09-26	10.0900	10.25000	9.63000	9.8100	-2.871%	731,399	-97.033%
2018-09-25	9.5000	10.43990	9.50000	10.1000	+6.992%	1,636,404	-97.118%
2018-09-24	9.2100	9.49000	9.10180	9.4400	+3.169%	568,261	-96.916%
2018-09-21	9.4900	9.67350	9.02000	9.1500	-3.175%	838,838	-96.819%
2018-09-20	9.2700	9.58000	9.02000	9.4500	+3.846%	837,738	-96.920%
2018-09-19	9.5000	9.98000	8.90000	9.1000	-1.515%	1,505,263	-96.801%
2018-09-18	8.5000	9.32000	8.40000	9.2400	+11.058%	1,354,412	-96.850%
2018-09-17	8.4400	8.56900	8.24100	8.3200	+0.120%	374,816	-96.501%
2018-09-14	8.3300	8.59000	8.17550	8.3100	+0.241%	276,171	-96.497%
2018-09-13	8.5700	8.60000	8.25000	8.2900	-2.700%	390,568	-96.489%
2018-09-12	8.5000	8.81000	8.29010	8.5200	+0.235%	607,956	-96.583%
2018-09-11	8.1200	8.79000	8.09000	8.5000	+4.938%	835,259	-96.575%
2018-09-10	8.2100	8.35000	8.00000	8.1000	-2.056%	413,874	-96.406%
2018-09-07	7.9300	8.60000	7.93000	8.2700	+2.099%	586,002	-96.480%
2018-09-06	8.6600	8.66000	7.91000	8.1000	-7.003%	993,038	-96.406%
2018-09-05	9.2000	9.22000	8.52100	8.7100	-5.940%	1,013,253	-96.658%
2018-09-04	9.3000	9.45000	8.70000	9.2600	-0.963%	1,203,470	-96.856%
2018-08-31	10.4000	10.40000	8.61000	9.3500	-12.371%	5,974,224	-96.887%
2018-08-30	8.4000	11.65000	8.30000	10.6700	+34.045%	11,604,212	-97.272%
2018-08-29	7.9900	8.08000	7.83000	7.9600	-0.251%	285,575	-96.343%
2018-08-28	7.7900	8.08000	7.68150	7.9800	+2.439%	497,965	-96.352%
2018-08-27	8.1000	8.17730	7.69000	7.7900	-3.350%	469,644	-96.263%
2018-08-24	8.1600	8.26540	7.97100	8.0600	-0.739%	415,627	-96.388%
2018-08-23	7.9000	8.22000	7.86740	8.1200	+3.308%	636,818	-96.415%
2018-08-22	7.4200	7.93000	7.32000	7.8600	+5.716%	423,466	-96.296%
2018-08-21	7.5900	7.71500	7.41000	7.4350	-2.937%	299,409	-96.085%
2018-08-20	7.7500	7.83000	7.63000	7.6600	-0.906%	305,143	-96.200%
2018-08-17	7.7200	7.82000	7.64000	7.7300	+0.130%	209,134	-96.234%
2018-08-16	7.5000	7.85500	7.42000	7.7200	+3.347%	530,581	-96.229%
2018-08-15	7.5300	7.68000	7.26000	7.4700	-0.928%	544,538	-96.103%
2018-08-14	7.5000	7.79000	7.46000	7.5400	+0.937%	286,509	-96.139%
2018-08-13	7.4500	7.65000	7.33000	7.4700	+0.134%	421,514	-96.103%
2018-08-10	7.3900	7.66100	7.22000	7.4600	-0.267%	531,621	-96.098%
2018-08-09	7.2900	7.78000	7.05000	7.4800	-3.979%	690,702	-96.108%
2018-08-08	7.3000	7.85000	7.10000	7.7900	+17.143%	1,350,663	-96.263%
2018-08-07	6.4100	6.71000	6.41000	6.6500	+3.744%	360,688	-95.623%
2018-08-06	6.3000	6.57000	6.29000	6.4100	+2.233%	220,897	-95.459%
2018-08-03	6.4000	6.51000	6.25000	6.2700	-1.878%	343,957	-95.357%
2018-08-02	6.4200	6.58000	6.35000	6.3900	-1.389%	340,847	-95.444%
2018-08-01	6.6300	6.70000	6.43500	6.4800	-2.703%	337,104	-95.508%
2018-07-31	6.5600	6.88340	6.55000	6.6600	+0.604%	394,706	-95.629%
2018-07-30	6.7500	6.82000	6.40000	6.6200	-2.288%	663,593	-95.603%
2018-07-27	7.2600	7.30800	6.54000	6.7750	-6.937%	878,709	-95.703%
2018-07-26	7.4400	7.50000	7.22000	7.2800	-2.413%	360,903	-96.001%
2018-07-25	7.3900	7.54000	7.31100	7.4600	+0.947%	283,886	-96.098%
2018-07-24	7.9500	7.95000	7.35000	7.3900	-6.692%	527,477	-96.061%
2018-07-23	7.7900	8.16000	7.78000	7.9200	+1.149%	460,243	-96.324%
2018-07-20	8.3100	8.36000	7.65000	7.8300	-5.549%	754,559	-96.282%
2018-07-19	8.1100	8.39000	8.05000	8.2900	+1.718%	513,352	-96.489%
2018-07-18	7.7500	8.20000	7.69010	8.1500	+5.433%	586,330	-96.428%
2018-07-17	7.4700	7.76000	7.41010	7.7300	+2.793%	263,597	-96.234%
2018-07-16	7.6700	7.73890	7.37000	7.5200	-1.828%	208,329	-96.129%
2018-07-13	7.6100	7.80000	7.56000	7.6600	+0.657%	242,875	-96.200%
2018-07-12	7.6600	7.72000	7.53300	7.6100	-0.523%	230,928	-96.175%
2018-07-11	7.6200	7.69000	7.32140	7.6500	+0.526%	321,152	-96.195%
2018-07-10	7.4000	7.71000	7.27260	7.6100	+3.820%	559,714	-96.175%
2018-07-09	7.2900	7.33000	7.03000	7.3300	+1.806%	282,628	-96.029%
2018-07-06	7.0700	7.25000	7.01100	7.2000	+2.273%	317,908	-95.957%
2018-07-05	7.2500	7.36900	6.97000	7.0400	-2.628%	486,954	-95.865%
2018-07-03	7.1600	7.28000	7.02100	7.2300	+1.261%	189,804	-95.974%
2018-07-02	7.2100	7.23000	6.95000	7.1400	-1.381%	552,050	-95.923%
2018-06-29	7.3800	7.50000	7.20000	7.2400	-1.764%	423,888	-95.979%
2018-06-28	7.1100	7.48000	7.06010	7.3700	+3.077%	500,960	-96.050%
2018-06-27	7.6900	7.84000	7.10000	7.1500	-7.383%	1,155,742	-95.929%
2018-06-26	7.9000	7.92000	7.51000	7.7200	-2.402%	440,822	-96.229%
2018-06-25	8.0500	8.07000	7.70000	7.9100	-2.945%	608,278	-96.320%
2018-06-22	8.4500	8.47990	8.02740	8.1500	-3.092%	1,133,006	-96.428%
2018-06-21	8.2700	8.49000	8.15000	8.4100	+2.063%	879,170	-96.539%
2018-06-20	7.9500	8.35000	7.90000	8.2400	+4.701%	946,007	-96.467%
2018-06-19	7.7900	8.05000	7.66000	7.8700	+1.418%	1,051,605	-96.301%
2018-06-18	8.0600	8.10000	7.55000	7.7600	-3.602%	1,259,616	-96.249%
2018-06-15	8.1300	8.89000	7.90000	8.0500	-0.617%	2,998,791	-96.384%
2018-06-14	7.2900	8.34000	7.19100	8.1000	+15.385%	3,410,383	-96.406%
2018-06-13	7.2900	7.49000	6.92950	7.0200	-3.039%	1,052,420	-95.853%
2018-06-12	6.9800	7.35000	6.98000	7.2400	+4.023%	694,821	-95.979%
2018-06-11	6.8700	7.00000	6.87000	6.9600	+1.310%	331,226	-95.818%
2018-06-08	7.1100	7.28000	6.59000	6.8700	-3.782%	794,720	-95.763%
2018-06-07	7.0800	7.20000	6.98000	7.1400	+0.705%	467,338	-95.923%
2018-06-06	6.6800	7.13000	6.61000	7.0900	+6.138%	708,903	-95.894%
2018-06-05	6.6600	6.75000	6.52000	6.6800	0.000%	481,338	-95.642%
2018-06-04	6.7500	6.75000	6.43000	6.6800	-0.447%	447,115	-95.642%
2018-06-01	6.5500	6.72000	6.42010	6.7100	+2.914%	570,042	-95.662%
2018-05-31	6.8000	6.93000	6.47000	6.5200	-4.399%	637,949	-95.535%
2018-05-30	6.7200	7.03990	6.72000	6.8200	+1.791%	564,405	-95.732%
2018-05-29	6.8300	6.96000	6.58540	6.7000	-2.332%	544,823	-95.655%
2018-05-25	7.0700	7.18000	6.84000	6.8600	-2.970%	488,664	-95.757%
2018-05-24	7.1600	7.18900	6.90000	7.0700	-1.395%	365,058	-95.883%
2018-05-23	6.7200	7.22000	6.70850	7.1700	+7.820%	999,873	-95.940%
2018-05-22	6.6100	6.98000	6.53000	6.6500	+1.682%	940,102	-95.623%
2018-05-21	7.0000	7.03600	6.50000	6.5400	-5.899%	845,444	-95.549%
2018-05-18	6.9000	7.13500	6.73000	6.9500	-5.313%	675,010	-95.812%
2018-05-17	7.1300	7.42940	7.07000	7.3400	+3.090%	492,162	-96.034%
2018-05-16	6.9200	7.19000	6.84000	7.1200	+2.890%	359,614	-95.912%
2018-05-15	7.2300	7.23000	6.75000	6.9200	-5.978%	848,839	-95.793%
2018-05-14	6.8800	7.37000	6.84000	7.3600	+7.602%	826,409	-96.045%
2018-05-11	6.4300	6.85000	6.38000	6.8400	+7.717%	481,914	-95.744%
2018-05-10	6.5000	6.65000	6.26840	6.3500	-2.757%	809,321	-95.416%
2018-05-09	6.6600	6.86500	6.42000	6.5300	-3.687%	783,088	-95.542%
2018-05-08	6.8500	6.98000	6.78000	6.7800	-1.022%	285,124	-95.706%
2018-05-07	6.7700	6.97000	6.73000	6.8500	+2.086%	325,335	-95.750%
2018-05-04	6.6400	6.82000	6.64000	6.7100	-0.149%	296,065	-95.662%
2018-05-03	6.9000	7.04000	6.57000	6.7200	-2.750%	534,891	-95.668%
2018-05-02	7.1500	7.25000	6.89000	6.9100	-3.357%	439,551	-95.787%
2018-05-01	6.9900	7.19000	6.89000	7.1500	+1.997%	440,599	-95.929%
2018-04-30	7.3300	7.39560	6.97960	7.0100	-3.973%	510,473	-95.847%
2018-04-27	7.4600	7.58000	7.22000	7.3000	-0.545%	578,515	-96.012%
2018-04-26	7.1000	7.40000	7.05000	7.3400	+4.708%	698,987	-96.034%
2018-04-25	6.9100	7.07000	6.76000	7.0100	+1.594%	331,820	-95.847%
2018-04-24	7.0500	7.27360	6.81100	6.9000	-1.989%	491,802	-95.781%
2018-04-23	7.0900	7.38000	6.89020	7.0400	+0.142%	595,011	-95.865%
2018-04-20	6.9600	7.04000	6.81100	7.0300	+1.006%	311,019	-95.859%
2018-04-19	7.0500	7.29000	6.89860	6.9600	-1.834%	600,072	-95.818%
2018-04-18	7.0000	7.32370	6.70000	7.0900	+4.882%	1,041,953	-95.894%
2018-04-17	6.3200	6.98000	6.32000	6.7600	+7.815%	1,039,437	-95.694%
2018-04-16	6.1000	6.40000	6.05000	6.2700	+3.125%	423,289	-95.357%
2018-04-13	6.1900	6.25000	5.83000	6.0800	-1.935%	836,650	-95.212%
2018-04-12	6.2600	6.36000	6.12000	6.2000	-0.322%	299,970	-95.305%
2018-04-11	6.1000	6.28000	6.04000	6.2200	+1.468%	313,900	-95.320%
2018-04-10	6.3300	6.44000	6.11000	6.1300	-1.763%	386,433	-95.251%
2018-04-09	6.3300	6.52000	6.22000	6.2400	-0.478%	215,745	-95.335%
2018-04-06	6.1600	6.31000	6.00000	6.2700	+0.160%	270,630	-95.357%
2018-04-05	6.6100	6.62000	6.20000	6.2600	-4.573%	400,804	-95.350%
2018-04-04	6.2800	6.59000	6.23000	6.5600	+2.500%	325,790	-95.563%
2018-04-03	5.9500	6.46000	5.90000	6.4000	+7.383%	398,334	-95.452%
2018-04-02	5.9900	6.04000	5.81000	5.9600	-1.325%	380,137	-95.116%
2018-03-29	6.0800	6.08000	5.91000	6.0400	-0.494%	264,322	-95.180%
2018-03-28	5.8300	6.16000	5.78000	6.0700	+4.475%	396,498	-95.204%
2018-03-27	6.2900	6.29000	5.73000	5.8100	-7.484%	484,051	-94.990%
2018-03-26	5.8200	6.29000	5.71000	6.2800	+9.028%	597,917	-95.365%
2018-03-23	5.9600	6.09990	5.74000	5.7600	-3.030%	580,909	-94.946%
2018-03-22	6.1700	6.20000	5.93000	5.9400	-4.960%	610,974	-95.099%
2018-03-21	6.3200	6.45000	6.24000	6.2500	-1.730%	432,147	-95.342%
2018-03-20	6.4600	6.73000	6.29260	6.3600	-1.548%	419,698	-95.423%
2018-03-19	6.2500	6.53000	6.12000	6.4600	+0.311%	681,993	-95.494%
2018-03-16	6.9600	7.03090	6.44000	6.4400	-7.071%	1,940,745	-95.480%
2018-03-15	7.0000	7.08660	6.83000	6.9300	-1.282%	727,502	-95.799%
2018-03-14	7.1200	7.13000	6.95140	7.0200	-1.543%	602,614	-95.853%
2018-03-13	7.3100	7.57000	7.05000	7.1300	-2.128%	788,798	-95.917%
2018-03-12	7.3000	7.43000	7.10990	7.2850	-2.607%	639,353	-96.004%
2018-03-09	6.7000	7.64000	6.69000	7.4800	-2.477%	1,350,135	-96.108%
2018-03-08	7.9400	8.04000	7.60000	7.6700	-3.522%	672,320	-96.205%
2018-03-07	7.6200	7.97000	7.52000	7.9500	+2.713%	520,054	-96.338%
2018-03-06	7.8600	7.95000	7.45000	7.7400	-3.970%	740,384	-96.239%
2018-03-05	7.7700	8.15000	7.75000	8.0600	+3.732%	618,166	-96.388%
2018-03-02	7.2000	7.79900	7.11040	7.7700	+6.293%	722,374	-96.254%
2018-03-01	7.2800	7.57000	7.23010	7.3100	+0.274%	418,481	-96.018%
2018-02-28	7.7500	7.76000	7.28000	7.2900	-5.935%	640,758	-96.007%
2018-02-27	7.9900	8.08020	7.74000	7.7500	-4.084%	476,451	-96.244%
2018-02-26	7.9500	8.15000	7.83000	8.0800	+2.538%	478,042	-96.397%
2018-02-23	7.7900	8.03000	7.70000	7.8800	+1.155%	267,394	-96.306%
2018-02-22	7.9900	8.20500	7.75000	7.7900	-1.765%	420,104	-96.263%
2018-02-21	7.6000	8.20000	7.60000	7.9300	+4.480%	567,849	-96.329%
2018-02-20	7.8200	7.97000	7.54000	7.5900	-2.567%	430,714	-96.165%
2018-02-16	8.2800	8.28000	7.76000	7.7900	-3.827%	636,945	-96.263%
2018-02-15	8.2500	8.47000	8.05000	8.1000	-1.699%	401,530	-96.406%
2018-02-14	8.0100	8.38000	7.91110	8.2400	+2.615%	461,388	-96.467%
2018-02-13	7.9600	8.09000	7.78000	8.0300	+0.879%	325,640	-96.375%
2018-02-12	7.6700	8.18000	7.56000	7.9600	+4.052%	550,276	-96.343%
2018-02-09	7.8000	7.93000	7.18000	7.6500	-1.290%	905,015	-96.195%
2018-02-08	8.2400	8.29000	7.72000	7.7500	-5.947%	841,709	-96.244%
2018-02-07	8.3500	8.40000	8.00100	8.2400	-1.199%	747,336	-96.467%
2018-02-06	8.1500	8.47000	7.88000	8.3400	-0.477%	1,137,263	-96.510%
2018-02-05	8.6700	8.85000	8.36000	8.3800	-4.773%	812,129	-96.526%
2018-02-02	8.4600	8.97000	8.34000	8.8000	-0.340%	945,213	-96.692%
2018-02-01	9.4100	9.59000	8.71000	8.8300	-6.660%	1,665,592	-96.703%
2018-01-31	9.7900	9.99000	9.38000	9.4600	-3.469%	796,108	-96.923%
2018-01-30	9.8700	10.09000	9.72000	9.8000	-3.258%	734,222	-97.030%
2018-01-29	9.7000	10.30000	9.65440	10.1300	+3.897%	936,550	-97.126%
2018-01-26	10.0300	10.22000	9.58000	9.7500	-3.561%	2,036,262	-97.014%
2018-01-25	10.2100	10.34000	9.91100	10.1100	-1.940%	1,246,106	-97.121%
2018-01-24	10.4800	10.77000	9.90000	10.3100	-0.290%	1,880,433	-97.177%
2018-01-23	10.1500	10.55000	9.66000	10.3400	+7.821%	3,147,444	-97.185%
2018-01-22	8.8000	9.71000	8.80000	9.5900	+10.357%	2,093,590	-96.965%
2018-01-19	8.5500	8.74000	8.36000	8.6900	+1.876%	871,041	-96.650%
2018-01-18	9.0000	9.02900	8.42000	8.5300	-5.117%	1,542,315	-96.587%
2018-01-17	9.1200	9.25000	8.86000	8.9900	-0.882%	1,104,109	-96.762%
2018-01-16	8.8500	9.45000	8.85000	9.0700	+2.602%	2,542,958	-96.791%
2018-01-12	9.0300	9.41000	8.70000	8.8400	-2.212%	3,079,441	-96.707%
2018-01-11	9.3600	9.54000	8.81000	9.0400	-4.136%	3,421,867	-96.780%
2018-01-10	9.5300	9.62000	9.00000	9.4300	-3.282%	2,010,049	-96.913%
2018-01-09	10.1900	10.70000	9.70000	9.7500	-4.224%	3,319,740	-97.014%
2018-01-08	11.0000	11.10000	9.90000	10.1800	-4.860%	2,773,648	-97.140%
2018-01-05	10.0900	11.39000	10.08000	10.7000	+8.519%	4,240,908	-97.279%
2018-01-04	12.7000	13.24000	9.82000	9.8600	-26.308%	6,904,773	-97.048%
2018-01-03	12.5900	14.00000	12.44000	13.3800	+16.045%	10,564,763	-97.824%
2018-01-02	10.4300	11.62000	9.99000	11.5300	+19.854%	4,849,563	-97.475%
2017-12-29	9.2500	10.35000	8.90000	9.6200	+11.601%	5,258,887	-96.974%
2017-12-28	7.8700	8.88000	7.85000	8.6200	+10.940%	2,601,104	-96.623%
2017-12-27	8.4700	8.50000	7.64000	7.7700	-5.244%	1,888,107	-96.254%

.dark-mode .skGllt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .skGllt{ color: #333333; background-color: white; border: 2px solid #333333; }INSYInd. Loc. Pres S.A.stock NASDAQ

INSY
Ind. Loc. Pres S.A.
stock NASDAQ