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 (%)
Apr 30, 2021 18.28 18.86 18.24 18.48 106,300 +0.15(+0.82%)
Apr 29, 2021 18.08 18.64 17.92 18.33 74,193 +0.47(+2.63%)
Apr 28, 2021 18.51 18.78 17.76 17.86 19,037 -0.97(-5.15%)
Apr 27, 2021 19.31 19.31 18.19 18.83 23,562 -0.26(-1.36%)
Apr 26, 2021 19.01 19.48 18.17 19.09 9,571 +0.35(+1.87%)
Apr 23, 2021 19.11 19.29 18.55 18.74 12,800 -0.09(-0.48%)
Apr 22, 2021 18.79 19.36 18.40 18.83 9,482 +0.05(+0.27%)
Apr 21, 2021 18.39 19.18 18.39 18.78 13,778 +0.71(+3.93%)
Apr 20, 2021 18.50 18.50 17.83 18.07 7,862 -0.08(-0.44%)
Apr 19, 2021 18.51 19.00 17.57 18.15 17,368 -0.45(-2.42%)
Apr 16, 2021 20.56 20.98 18.25 18.60 38,500 -1.45(-7.23%)
Apr 15, 2021 18.86 20.55 18.36 20.05 34,955 +1.16(+6.14%)
Apr 14, 2021 19.48 19.50 18.80 18.89 10,420 -0.20(-1.05%)
Apr 13, 2021 18.57 19.32 18.31 19.09 26,189 +0.34(+1.81%)
Apr 12, 2021 19.53 19.56 18.57 18.75 35,559 -0.27(-1.42%)
Apr 09, 2021 19.33 19.37 18.74 19.02 16,100 -0.26(-1.35%)
Apr 08, 2021 20.05 20.36 19.04 19.28 17,892 -0.72(-3.60%)
Apr 07, 2021 20.99 20.99 19.48 20.00 76,080 -1.20(-5.66%)
Apr 06, 2021 21.05 21.68 20.29 21.20 30,099 +0.07(+0.33%)
Apr 05, 2021 20.62 21.99 20.34 21.13 107,012 +0.63(+3.07%)
Apr 01, 2021 19.02 20.84 19.02 20.50 114,600 +0.70(+3.54%)
Mar 31, 2021 18.73 20.39 18.73 19.80 44,963 +1.47(+8.02%)
Mar 30, 2021 17.55 18.74 17.55 18.33 23,288 +0.50(+2.80%)
Mar 29, 2021 18.69 19.11 17.76 17.83 44,556 -1.06(-5.61%)
Mar 26, 2021 18.73 19.25 18.30 18.89 18,700 -0.17(-0.89%)
Mar 25, 2021 18.32 19.46 17.73 19.06 48,496 +1.29(+7.26%)
Mar 24, 2021 18.56 18.82 17.65 17.77 19,717 -0.32(-1.77%)
Mar 23, 2021 19.95 20.36 17.95 18.09 44,406 -2.20(-10.84%)
Mar 22, 2021 20.61 21.50 20.01 20.29 46,704 -0.21(-1.02%)
Mar 19, 2021 22.20 22.63 20.27 20.50 416,400 -1.30(-5.96%)
Mar 18, 2021 22.94 22.94 21.76 21.80 27,575 -0.34(-1.54%)
Mar 17, 2021 22.45 22.60 21.50 22.14 42,849 +0.01(+0.05%)
Mar 16, 2021 21.54 23.00 20.75 22.13 28,061 +0.41(+1.89%)
Mar 15, 2021 20.95 22.34 20.95 21.72 33,073 +0.47(+2.21%)
Mar 12, 2021 20.87 21.34 20.70 21.25 17,800 +0.33(+1.58%)
Mar 11, 2021 20.50 21.17 20.36 20.92 43,876 +0.92(+4.60%)
Mar 10, 2021 20.72 20.72 19.76 20.00 65,525 -0.13(-0.65%)
Mar 09, 2021 20.13 21.02 19.94 20.13 51,611 +0.39(+1.98%)
Mar 08, 2021 20.27 20.39 19.61 19.74 45,539 -0.59(-2.90%)
Mar 05, 2021 20.18 20.45 18.76 20.33 82,100 +0.55(+2.78%)
Mar 04, 2021 20.15 20.93 19.77 19.78 54,041 -0.51(-2.51%)
Mar 03, 2021 20.05 20.52 20.01 20.29 48,413 +0.24(+1.20%)
Mar 02, 2021 20.34 20.44 20.00 20.05 39,894 -0.05(-0.25%)
Mar 01, 2021 20.39 21.85 19.90 20.10 75,172 +0.10(+0.50%)
Feb 26, 2021 20.73 21.48 19.91 20.00 43,300 -0.89(-4.26%)
Feb 25, 2021 21.91 21.91 20.75 20.89 36,314 -1.04(-4.74%)
Feb 24, 2021 20.88 22.38 20.88 21.93 35,698 +0.78(+3.69%)
Feb 23, 2021 20.58 21.46 20.01 21.15 116,114 +0.07(+0.33%)
Feb 22, 2021 21.44 21.92 20.73 21.08 74,067 +0.41(+1.98%)
Feb 19, 2021 20.48 21.40 20.41 20.67 23,000 +0.12(+0.58%)
Feb 18, 2021 20.08 21.15 20.00 20.55 75,355 +0.47(+2.34%)
Feb 17, 2021 20.05 20.42 20.00 20.08 21,150 -0.04(-0.20%)
Feb 16, 2021 20.10 20.45 19.91 20.12 31,067 -0.31(-1.52%)
Feb 12, 2021 19.90 20.54 19.72 20.43 27,200 +0.47(+2.35%)
Feb 11, 2021 21.01 21.20 19.60 19.96 49,563 -0.75(-3.62%)
Feb 10, 2021 21.66 21.91 20.55 20.71 49,781 -0.75(-3.49%)
Feb 09, 2021 21.70 21.80 20.24 21.46 100,992 -0.24(-1.11%)
Feb 08, 2021 22.55 22.55 21.10 21.70 91,934 -0.57(-2.56%)
Feb 05, 2021 21.36 22.55 21.25 22.27 192,900 +1.26(+6.00%)
Feb 04, 2021 21.50 22.05 20.28 21.01 190,054 -0.52(-2.42%)
Feb 03, 2021 22.31 22.66 21.38 21.53 188,628 -1.08(-4.78%)
Feb 02, 2021 22.19 23.10 21.58 22.61 62,188 +0.61(+2.77%)
Feb 01, 2021 21.07 23.55 20.55 22.00 469,452 +0.96(+4.56%)
Jan 29, 2021 22.55 22.72 20.83 21.04 100,000 -1.84(-8.04%)
Jan 28, 2021 24.36 24.70 22.60 22.88 32,502 -0.90(-3.78%)
Jan 27, 2021 24.55 25.52 23.60 23.78 53,058 -1.43(-5.67%)
Jan 26, 2021 26.64 26.99 24.90 25.21 18,127 -1.05(-4.00%)
Jan 25, 2021 26.21 27.07 25.84 26.26 11,822 -0.24(-0.91%)
Jan 22, 2021 25.84 26.77 25.84 26.50 19,500 +0.15(+0.57%)
Jan 21, 2021 26.03 27.06 26.03 26.35 12,319 -0.82(-3.02%)
Jan 20, 2021 26.88 28.42 26.01 27.17 45,195 +0.85(+3.23%)
Jan 19, 2021 27.93 28.10 25.80 26.32 38,998 -1.58(-5.66%)
Jan 15, 2021 26.16 29.46 25.17 27.90 49,600 +1.45(+5.48%)
Jan 14, 2021 27.05 27.21 25.68 26.45 11,395 -0.35(-1.31%)
Jan 13, 2021 26.56 27.38 26.22 26.80 28,063 +0.17(+0.64%)
Jan 12, 2021 25.70 27.54 25.70 26.63 74,309 +0.70(+2.70%)
Jan 11, 2021 25.20 26.36 25.20 25.93 10,464 -0.15(-0.58%)
Jan 08, 2021 25.80 26.51 25.19 26.08 12,600 +0.59(+2.31%)
Jan 07, 2021 26.06 26.39 24.65 25.49 14,724 -1.06(-3.99%)
Jan 06, 2021 24.35 26.62 23.81 26.55 42,259 +2.40(+9.94%)
Jan 05, 2021 23.93 24.67 23.37 24.15 32,450 +0.78(+3.34%)
Jan 04, 2021 21.52 24.07 20.87 23.37 48,664 +2.73(+13.23%)
Dec 31, 2020 20.64 20.64 20.64 39,371 -1.00(-4.62%)
Dec 30, 2020 24.48 24.48 21.56 21.64 39,371 -2.59(-10.69%)
Dec 29, 2020 24.60 25.10 24.11 24.23 18,519 -0.36(-1.46%)
Dec 28, 2020 24.72 25.16 23.55 24.59 24,221 -0.18(-0.73%)
Dec 24, 2020 26.38 26.38 24.77 24.77 7,600 -1.02(-3.96%)
Dec 23, 2020 23.90 25.96 23.87 25.79 30,201 +1.79(+7.46%)
Dec 22, 2020 20.66 24.11 20.66 24.00 46,880 +3.72(+18.34%)
Dec 21, 2020 21.40 21.60 19.40 20.28 81,520 -1.32(-6.11%)
Dec 18, 2020 24.36 24.55 21.01 21.60 341,600 -2.42(-10.07%)
Dec 17, 2020 24.29 24.55 23.60 24.02 40,031 +0.19(+0.80%)
Dec 16, 2020 24.18 24.21 23.73 23.83 17,639 +0.07(+0.29%)
Dec 15, 2020 23.82 24.55 23.73 23.76 40,832 +0.37(+1.58%)
Dec 14, 2020 22.88 23.85 22.58 23.39 45,503 +1.27(+5.74%)
Dec 11, 2020 22.65 23.04 21.74 22.12 17,600 -0.57(-2.51%)
Dec 10, 2020 23.60 23.93 21.70 22.69 50,264 -0.93(-3.94%)
Dec 09, 2020 25.31 25.55 23.62 23.62 18,469 -1.61(-6.38%)
Dec 08, 2020 24.55 25.40 24.55 25.23 10,894 +0.66(+2.69%)
Dec 07, 2020 24.38 24.95 23.77 24.57 10,810 +0.23(+0.94%)
Dec 04, 2020 24.87 25.22 23.76 24.34 20,500 -1.00(-3.95%)
Dec 03, 2020 24.06 25.41 24.06 25.34 13,390 +1.30(+5.41%)
Dec 02, 2020 25.55 25.55 23.82 24.04 34,446 -1.52(-5.95%)
Dec 01, 2020 27.19 27.19 25.56 25.56 12,263 -0.46(-1.77%)
Nov 30, 2020 26.14 27.02 25.88 26.02 23,093 -0.21(-0.80%)
Nov 27, 2020 26.02 26.50 25.66 26.23 19,400 +0.12(+0.46%)
Nov 25, 2020 26.45 26.74 25.92 26.11 19,400 -0.34(-1.29%)
Nov 24, 2020 25.55 27.30 25.55 26.45 28,538 +0.61(+2.36%)
Nov 23, 2020 27.35 27.35 25.67 25.84 26,929 -1.14(-4.23%)
Nov 20, 2020 26.94 28.26 26.58 26.98 96,600 -0.57(-2.07%)
Nov 19, 2020 27.22 27.55 26.92 27.55 81,065 +0.71(+2.65%)
Nov 18, 2020 26.72 27.52 26.58 26.84 29,856 +0.31(+1.17%)
Nov 17, 2020 25.14 27.00 24.03 26.53 40,909 +1.27(+5.03%)
Nov 16, 2020 25.47 25.49 24.41 25.26 22,840 +0.60(+2.43%)
Nov 13, 2020 24.74 25.49 23.96 24.66 26,800 +0.60(+2.49%)
Nov 12, 2020 23.56 25.14 23.56 24.06 22,526 +0.03(+0.12%)
Nov 11, 2020 24.04 24.49 23.80 24.03 11,383 -0.21(-0.87%)
Nov 10, 2020 23.77 25.48 23.77 24.24 25,563 +0.58(+2.45%)
Nov 09, 2020 25.55 25.60 23.66 23.66 32,079 -0.04(-0.17%)
Nov 06, 2020 24.50 25.47 23.56 23.70 15,000 -0.94(-3.81%)
Nov 05, 2020 24.09 25.23 23.69 24.64 172,056 +0.58(+2.41%)
Nov 04, 2020 23.43 24.90 22.81 24.06 26,957 +0.08(+0.33%)
Nov 03, 2020 24.22 24.22 23.25 23.98 30,244 +0.33(+1.40%)
Nov 02, 2020 22.99 24.30 22.99 23.65 43,341 +0.68(+2.96%)
Oct 30, 2020 23.78 24.22 22.50 22.97 22,300 -1.18(-4.89%)
Oct 29, 2020 22.84 24.58 22.26 24.15 83,964 +0.93(+4.01%)
Oct 28, 2020 22.74 23.85 22.23 23.22 126,157 -0.14(-0.60%)
Oct 27, 2020 23.46 24.03 22.99 23.36 39,656 -0.25(-1.06%)
Oct 26, 2020 23.90 24.44 23.03 23.61 16,696 -0.14(-0.59%)
Oct 23, 2020 23.59 24.49 23.38 23.75 20,900 +0.21(+0.89%)
Oct 22, 2020 23.31 24.20 23.12 23.54 24,329 +0.31(+1.33%)
Oct 21, 2020 22.60 23.67 22.60 23.23 24,051 +0.00(+0.00%)
Oct 20, 2020 23.50 24.23 22.55 23.23 20,976 -0.34(-1.44%)
Oct 19, 2020 23.19 24.37 23.00 23.57 106,829 +0.38(+1.64%)
Oct 16, 2020 22.07 23.38 22.07 23.19 63,200 +1.07(+4.84%)
Oct 15, 2020 21.52 22.12 20.80 22.12 21,103 +0.12(+0.55%)
Oct 14, 2020 21.53 22.41 21.48 22.00 13,366 +0.30(+1.38%)
Oct 13, 2020 23.69 23.69 21.43 21.70 64,713 -2.35(-9.77%)
Oct 12, 2020 21.99 24.54 21.70 24.05 30,890 +1.95(+8.82%)
Oct 09, 2020 23.47 24.21 21.33 22.10 47,000 -1.48(-6.28%)
Oct 08, 2020 21.66 24.08 21.00 23.58 59,701 +1.95(+9.02%)
Oct 07, 2020 19.58 22.07 19.58 21.63 60,904 +1.53(+7.61%)
Oct 06, 2020 19.76 22.17 19.63 20.10 227,427 +0.15(+0.75%)
Oct 05, 2020 20.84 22.68 19.75 19.95 68,665 -1.05(-5.00%)
Oct 02, 2020 23.46 24.50 20.76 21.00 54,700 -3.33(-13.69%)
Oct 01, 2020 26.25 26.35 24.04 24.33 68,141 -1.96(-7.46%)
Sep 30, 2020 23.85 26.40 23.09 26.29 79,437 +2.38(+9.95%)
Sep 29, 2020 23.50 24.34 22.80 23.91 121,491 +0.03(+0.13%)
Sep 28, 2020 21.93 24.00 21.93 23.88 75,396 +1.88(+8.55%)
Sep 25, 2020 21.83 22.76 21.25 22.00 13,900 -0.25(-1.12%)
Sep 24, 2020 21.22 23.10 21.22 22.25 19,265 +0.56(+2.58%)
Sep 23, 2020 22.44 22.96 21.26 21.69 39,368 -0.96(-4.24%)
Sep 22, 2020 21.10 23.61 20.51 22.65 76,323 +1.85(+8.89%)
Sep 21, 2020 23.07 24.00 20.57 20.80 87,496 -3.17(-13.22%)
Sep 18, 2020 24.40 25.18 23.02 23.97 1,103,700 -0.43(-1.76%)
Sep 17, 2020 22.46 25.09 21.62 24.40 106,654 +1.94(+8.64%)
Sep 16, 2020 23.45 25.34 21.94 22.46 109,744 -1.07(-4.55%)
Sep 15, 2020 24.19 25.19 21.12 23.53 75,328 -0.70(-2.89%)
Sep 14, 2020 24.94 25.50 23.46 24.23 80,968 +0.00(+0.00%)
Sep 11, 2020 24.73 25.00 24.01 24.23 56,400 -0.72(-2.89%)
Sep 10, 2020 25.18 26.63 23.89 24.95 50,974 -0.51(-2.00%)
Sep 09, 2020 28.48 30.06 24.61 25.46 145,713 -3.14(-10.98%)
Sep 08, 2020 27.30 29.09 26.35 28.60 94,106 +0.97(+3.51%)
Sep 04, 2020 28.63 28.66 24.60 27.63 160,700 -1.57(-5.38%)
Sep 03, 2020 28.94 30.96 28.51 29.20 33,954 -0.09(-0.31%)
Sep 02, 2020 30.40 30.50 29.09 29.29 48,798 -0.91(-3.01%)
Sep 01, 2020 30.00 30.58 29.27 30.20 46,516 +0.22(+0.73%)
Aug 31, 2020 29.00 30.43 29.00 29.98 51,024 +1.26(+4.39%)
Aug 28, 2020 28.62 29.68 28.50 28.72 61,500 +0.23(+0.81%)
Aug 27, 2020 29.00 29.01 27.29 28.49 15,573 -0.15(-0.52%)
Aug 26, 2020 27.60 29.05 26.83 28.64 15,621 +0.91(+3.28%)
Aug 25, 2020 28.54 28.64 26.36 27.73 62,709 -0.81(-2.84%)
Aug 24, 2020 28.28 31.65 28.11 28.54 86,996 +0.23(+0.81%)
Aug 21, 2020 28.05 28.65 27.40 28.31 89,800 -0.01(-0.04%)
Aug 20, 2020 28.08 28.89 26.18 28.32 48,620 -0.09(-0.32%)
Aug 19, 2020 28.50 29.00 27.52 28.41 56,749 -0.39(-1.35%)
Aug 18, 2020 29.76 31.09 28.00 28.80 203,924 -0.20(-0.69%)
Aug 17, 2020 26.39 31.27 25.54 29.00 99,672 +2.65(+10.06%)
Aug 14, 2020 26.74 27.52 24.75 26.35 75,100 -0.40(-1.50%)
Aug 13, 2020 27.05 27.85 26.09 26.75 117,958 -0.29(-1.07%)
Aug 12, 2020 25.34 27.12 24.57 27.04 77,311 +2.14(+8.59%)
Aug 11, 2020 24.69 25.82 22.57 24.90 100,072 +0.69(+2.85%)
Aug 10, 2020 22.12 25.30 21.99 24.21 151,029 +1.80(+8.03%)
Aug 07, 2020 22.36 23.00 21.49 22.41 98,000 -0.08(-0.36%)
Aug 06, 2020 22.42 24.69 22.29 22.49 127,784 +0.06(+0.27%)
Aug 05, 2020 24.36 25.90 22.42 22.43 75,539 -2.30(-9.30%)
Aug 04, 2020 22.49 24.80 20.37 24.73 214,882 +2.68(+12.15%)
Aug 03, 2020 19.50 23.32 18.21 22.05 76,862 +2.50(+12.79%)
Jul 31, 2020 19.90 20.70 19.01 19.55 55,300 -0.33(-1.66%)
Jul 30, 2020 19.25 20.80 18.71 19.88 97,768 +1.08(+5.74%)
Jul 29, 2020 18.40 19.26 18.29 18.80 153,966 +0.64(+3.52%)
Jul 28, 2020 18.40 18.81 17.25 18.16 128,537 -0.24(-1.30%)
Jul 27, 2020 17.93 22.19 17.50 18.40 573,123 +0.86(+4.90%)
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.