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 (%)
Oct 31, 2023 2.920 3.041 2.890 2.970 224,255 +0.04(+1.37%)
Oct 30, 2023 2.720 2.990 2.700 2.930 929,735 +0.22(+8.12%)
Oct 27, 2023 2.800 2.830 2.689 2.710 335,288 -0.11(-3.90%)
Oct 26, 2023 2.900 2.980 2.800 2.820 344,883 -0.07(-2.42%)
Oct 25, 2023 2.990 2.990 2.860 2.890 243,465 -0.06(-2.03%)
Oct 24, 2023 2.940 3.100 2.930 2.950 302,131 +0.01(+0.34%)
Oct 23, 2023 2.880 3.040 2.761 2.940 510,796 +0.06(+2.08%)
Oct 20, 2023 3.060 3.060 2.855 2.880 436,369 -0.14(-4.64%)
Oct 19, 2023 3.080 3.120 2.995 3.020 398,997 -0.05(-1.63%)
Oct 18, 2023 3.340 3.340 3.060 3.070 322,328 -0.26(-7.81%)
Oct 17, 2023 3.310 3.410 3.300 3.330 290,228 -0.02(-0.60%)
Oct 16, 2023 3.480 3.420 3.230 3.350 338,206 -0.04(-1.33%)
Oct 13, 2023 3.370 3.435 3.320 3.395 226,806 +0.06(+1.65%)
Oct 12, 2023 3.620 3.620 3.260 3.340 479,997 -0.30(-8.24%)
Oct 11, 2023 3.890 3.965 3.600 3.640 313,013 -0.25(-6.43%)
Oct 10, 2023 3.700 3.925 3.700 3.890 302,240 +0.16(+4.29%)
Oct 09, 2023 3.820 3.840 3.605 3.730 295,227 -0.13(-3.37%)
Oct 06, 2023 3.720 3.870 3.672 3.860 325,715 +0.12(+3.21%)
Oct 05, 2023 3.720 3.800 3.620 3.740 313,592 +0.10(+2.61%)
Oct 04, 2023 3.650 3.680 3.530 3.645 363,552 +0.02(+0.41%)
Oct 03, 2023 3.890 3.890 3.580 3.630 674,598 -0.29(-7.40%)
Oct 02, 2023 4.150 4.260 3.835 3.920 811,323 -0.28(-6.67%)
Sep 29, 2023 4.250 4.250 4.070 4.200 601,199 -0.02(-0.59%)
Sep 28, 2023 4.500 4.600 4.130 4.225 784,535 -0.29(-6.53%)
Sep 27, 2023 4.730 4.960 4.430 4.520 637,511 +0.03(+0.67%)
Sep 26, 2023 4.130 4.840 3.940 4.490 1,572,553 +0.18(+4.18%)
Sep 25, 2023 4.500 4.409 4.270 4.310 492,025 -0.29(-6.30%)
Sep 22, 2023 4.630 4.675 4.421 4.600 541,826 -0.01(-0.22%)
Sep 21, 2023 4.820 4.860 4.570 4.610 608,942 -0.29(-5.92%)
Sep 20, 2023 4.580 5.110 4.460 4.900 2,549,542 +0.55(+12.64%)
Sep 19, 2023 4.090 4.360 4.050 4.350 630,149 +0.26(+6.36%)
Sep 18, 2023 4.260 4.280 4.050 4.090 713,199 -0.21(-4.88%)
Sep 15, 2023 4.400 4.420 4.240 4.300 1,695,385 -0.08(-1.83%)
Sep 14, 2023 4.380 4.510 4.240 4.380 710,753 +0.10(+2.34%)
Sep 13, 2023 4.680 4.720 4.272 4.280 1,024,490 -0.42(-8.94%)
Sep 12, 2023 4.730 4.930 4.640 4.700 636,339 -0.07(-1.47%)
Sep 11, 2023 4.840 4.960 4.700 4.770 594,550 -0.05(-1.04%)
Sep 08, 2023 4.890 5.025 4.760 4.820 947,309 -0.08(-1.63%)
Sep 07, 2023 4.850 4.960 4.825 4.900 559,110 +0.05(+1.03%)
Sep 06, 2023 4.780 4.890 4.200 4.850 1,550,066 +0.03(+0.62%)
Sep 05, 2023 4.850 4.850 4.735 4.820 502,904 -0.01(-0.21%)
Sep 01, 2023 4.930 4.980 4.820 4.830 443,533 -0.07(-1.43%)
Aug 31, 2023 4.970 5.040 4.860 4.900 358,358 -0.07(-1.41%)
Aug 30, 2023 5.080 5.144 4.900 4.970 295,802 -0.13(-2.55%)
Aug 29, 2023 5.010 5.220 4.950 5.100 564,318 +0.10(+2.00%)
Aug 28, 2023 4.970 5.060 4.890 5.000 355,208 +0.06(+1.21%)
Aug 25, 2023 4.950 5.020 4.820 4.940 397,205 +0.00(+0.00%)
Aug 24, 2023 5.110 5.155 4.892 4.940 462,557 -0.17(-3.33%)
Aug 23, 2023 4.840 5.170 4.760 5.110 643,477 +0.27(+5.58%)
Aug 22, 2023 4.750 4.910 4.600 4.840 618,172 +0.08(+1.68%)
Aug 21, 2023 4.740 4.835 4.650 4.760 381,701 -0.01(-0.21%)
Aug 18, 2023 4.670 4.825 4.650 4.770 367,813 +0.04(+0.85%)
Aug 17, 2023 4.760 4.770 4.640 4.730 461,411 -0.02(-0.42%)
Aug 16, 2023 4.820 4.820 4.580 4.750 526,874 -0.07(-1.45%)
Aug 15, 2023 4.910 4.930 4.769 4.820 416,120 -0.13(-2.63%)
Aug 14, 2023 4.920 5.015 4.730 4.950 456,365 +0.02(+0.41%)
Aug 11, 2023 4.770 4.980 4.710 4.930 494,679 +0.11(+2.28%)
Aug 10, 2023 4.910 4.930 4.731 4.820 490,257 -0.08(-1.63%)
Aug 09, 2023 5.050 5.300 4.870 4.900 903,569 -0.07(-1.41%)
Aug 08, 2023 4.850 5.050 4.850 4.970 950,181 +0.16(+3.33%)
Aug 07, 2023 5.000 5.160 4.730 4.810 1,182,290 -0.21(-4.18%)
Aug 04, 2023 5.040 5.240 4.940 5.020 1,001,981 +0.24(+5.02%)
Aug 03, 2023 4.700 5.000 4.696 4.780 315,893 +0.03(+0.63%)
Aug 02, 2023 4.940 4.940 4.680 4.750 605,335 -0.27(-5.38%)
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.