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

Inozyme Pharma Inc (NQ: INZY )

4.820 +0.130 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2022 4.700 4.930 4.480 4.770 183,846 +0.04(+0.85%)
Jun 29, 2022 5.030 5.360 4.615 4.730 195,843 -0.32(-6.34%)
Jun 28, 2022 5.130 5.490 4.950 5.050 156,314 -0.11(-2.13%)
Jun 27, 2022 5.070 5.270 4.810 5.160 177,828 +0.08(+1.57%)
Jun 24, 2022 5.020 5.330 4.425 5.080 1,827,855 +0.02(+0.40%)
Jun 23, 2022 4.700 5.070 4.510 5.060 312,161 +0.16(+3.27%)
Jun 22, 2022 4.630 5.000 4.240 4.900 246,947 +0.32(+6.99%)
Jun 21, 2022 4.630 4.720 4.540 4.580 367,897 -0.07(-1.51%)
Jun 17, 2022 4.500 4.720 4.285 4.650 1,137,918 +0.11(+2.42%)
Jun 16, 2022 4.400 4.570 4.400 4.540 279,392 -0.11(-2.37%)
Jun 15, 2022 4.480 4.660 4.350 4.650 193,968 +0.13(+2.88%)
Jun 14, 2022 4.460 4.620 4.430 4.520 137,297 -0.06(-1.31%)
Jun 13, 2022 4.260 4.740 4.260 4.580 290,992 +0.20(+4.57%)
Jun 10, 2022 4.350 4.490 4.250 4.380 76,514 -0.12(-2.67%)
Jun 09, 2022 4.380 4.500 4.220 4.500 178,705 +0.03(+0.67%)
Jun 08, 2022 4.220 4.500 4.100 4.470 206,151 +0.30(+7.19%)
Jun 07, 2022 3.750 4.335 3.710 4.170 239,474 +0.38(+10.03%)
Jun 06, 2022 3.590 3.855 3.570 3.790 199,731 +0.20(+5.57%)
Jun 03, 2022 3.150 3.610 3.150 3.590 184,556 +0.39(+12.19%)
Jun 02, 2022 3.250 3.290 3.180 3.200 143,876 -0.04(-1.23%)
Jun 01, 2022 3.670 3.730 3.205 3.240 266,582 -0.45(-12.20%)
May 31, 2022 3.910 3.970 3.640 3.690 98,747 -0.28(-7.05%)
May 27, 2022 3.930 4.080 3.830 3.970 75,956 +0.03(+0.76%)
May 26, 2022 3.900 4.050 3.830 3.940 172,586 -0.06(-1.50%)
May 25, 2022 4.050 4.140 3.860 4.000 150,986 -0.10(-2.44%)
May 24, 2022 4.090 4.240 3.932 4.100 121,535 -0.12(-2.84%)
May 23, 2022 4.250 4.400 4.170 4.220 86,675 +0.00(+0.00%)
May 20, 2022 4.240 4.260 3.970 4.220 100,036 +0.03(+0.72%)
May 19, 2022 3.910 4.300 3.880 4.190 154,745 +0.25(+6.35%)
May 18, 2022 4.140 4.150 3.830 3.940 147,147 -0.22(-5.29%)
May 17, 2022 4.050 4.220 4.000 4.160 103,508 +0.20(+5.05%)
May 16, 2022 4.150 4.340 3.930 3.960 93,082 -0.27(-6.38%)
May 13, 2022 4.020 4.295 3.990 4.230 130,703 +0.23(+5.75%)
May 12, 2022 3.870 4.090 3.790 4.000 127,784 +0.13(+3.36%)
May 11, 2022 4.100 4.120 3.720 3.870 200,634 -0.20(-4.91%)
May 10, 2022 3.680 4.410 3.670 4.070 457,904 +0.38(+10.30%)
May 09, 2022 3.780 3.790 3.610 3.690 121,912 -0.10(-2.64%)
May 06, 2022 3.770 3.947 3.610 3.790 161,040 +0.01(+0.26%)
May 05, 2022 3.900 3.990 3.750 3.780 141,947 -0.13(-3.32%)
May 04, 2022 4.020 4.130 3.720 3.910 377,684 -0.15(-3.69%)
May 03, 2022 4.260 4.260 3.960 4.060 341,363 -0.20(-4.69%)
May 02, 2022 4.030 4.420 3.850 4.260 226,029 +0.31(+7.85%)
Apr 29, 2022 4.080 4.390 3.880 3.950 160,480 -0.10(-2.47%)
Apr 28, 2022 4.150 4.360 3.921 4.050 294,614 -0.09(-2.17%)
Apr 27, 2022 4.510 4.600 4.120 4.140 257,707 -0.43(-9.41%)
Apr 26, 2022 5.300 5.560 4.400 4.570 628,013 -0.55(-10.74%)
Apr 25, 2022 5.440 5.780 4.950 5.120 875,609 -0.24(-4.48%)
Apr 22, 2022 4.950 5.670 4.630 5.360 1,073,724 +0.44(+8.94%)
Apr 21, 2022 4.820 5.440 4.775 4.920 968,339 +0.51(+11.56%)
Apr 20, 2022 4.410 4.490 3.985 4.410 622,817 -0.07(-1.56%)
Apr 19, 2022 4.400 4.540 3.920 4.480 390,021 +0.19(+4.43%)
Apr 18, 2022 4.260 4.380 3.880 4.290 873,623 +0.03(+0.70%)
Apr 14, 2022 4.050 4.600 3.840 4.260 1,244,566 +0.57(+15.45%)
Apr 13, 2022 3.890 3.955 3.660 3.690 94,330 -0.20(-5.14%)
Apr 12, 2022 4.680 4.680 3.850 3.890 167,038 -0.76(-16.34%)
Apr 11, 2022 5.060 5.070 4.603 4.650 120,961 -0.51(-9.88%)
Apr 08, 2022 5.320 5.340 4.780 5.160 149,996 -0.18(-3.37%)
Apr 07, 2022 5.560 5.870 5.200 5.340 81,630 -0.31(-5.49%)
Apr 06, 2022 5.640 5.790 5.480 5.650 448,777 -0.31(-5.20%)
Apr 05, 2022 4.260 6.250 4.218 5.960 567,992 +1.66(+38.60%)
Apr 04, 2022 4.120 4.450 4.070 4.300 323,241 +0.53(+14.06%)
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.