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

Inozyme Pharma Inc (NQ: INZY )

4.630 -0.180 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 4.920 5.160 4.810 5.100 996,782 +0.19(+3.98%)
Jul 28, 2023 4.790 5.150 4.730 4.905 2,355,082 -0.26(-5.03%)
Jul 27, 2023 5.610 5.650 5.120 5.165 511,285 -0.33(-6.09%)
Jul 26, 2023 6.160 6.205 5.040 5.500 1,307,875 -0.67(-10.86%)
Jul 25, 2023 6.250 6.420 6.160 6.170 362,827 -0.13(-2.06%)
Jul 24, 2023 6.990 7.000 6.280 6.300 612,391 -0.70(-10.00%)
Jul 21, 2023 7.060 7.330 6.660 7.000 627,388 +0.04(+0.57%)
Jul 20, 2023 6.630 7.136 6.396 6.960 711,550 +0.44(+6.75%)
Jul 19, 2023 6.020 6.529 5.982 6.520 441,560 +0.52(+8.67%)
Jul 18, 2023 6.110 6.290 5.940 6.000 277,306 -0.11(-1.80%)
Jul 17, 2023 6.120 6.300 6.010 6.110 280,379 +0.02(+0.33%)
Jul 14, 2023 6.070 6.130 5.910 6.090 316,711 +0.02(+0.33%)
Jul 13, 2023 6.360 6.463 5.950 6.070 417,455 -0.23(-3.65%)
Jul 12, 2023 5.990 6.400 5.920 6.300 716,682 +0.42(+7.14%)
Jul 11, 2023 5.640 5.960 5.400 5.880 1,612,154 +0.23(+4.07%)
Jul 10, 2023 5.260 5.730 5.260 5.650 327,896 +0.37(+7.01%)
Jul 07, 2023 5.200 5.360 5.160 5.280 274,342 +0.07(+1.34%)
Jul 06, 2023 5.300 5.300 5.060 5.210 298,846 -0.14(-2.62%)
Jul 05, 2023 5.350 5.390 5.190 5.350 753,668 -0.03(-0.56%)
Jul 03, 2023 5.560 5.648 5.220 5.380 351,420 -0.19(-3.41%)
Jun 30, 2023 5.580 5.630 5.300 5.570 310,935 +0.02(+0.36%)
Jun 29, 2023 5.670 5.869 5.480 5.550 249,443 -0.13(-2.29%)
Jun 28, 2023 5.440 5.710 5.400 5.680 341,616 +0.20(+3.65%)
Jun 27, 2023 5.310 5.530 5.210 5.480 319,266 +0.08(+1.48%)
Jun 26, 2023 5.400 5.520 5.150 5.400 545,668 -0.11(-2.00%)
Jun 23, 2023 5.810 5.890 5.290 5.510 4,288,417 -0.37(-6.29%)
Jun 22, 2023 5.600 5.920 5.550 5.880 374,183 +0.19(+3.34%)
Jun 21, 2023 5.700 6.000 5.620 5.690 422,997 -0.05(-0.87%)
Jun 20, 2023 5.490 5.840 5.350 5.740 326,348 +0.19(+3.42%)
Jun 16, 2023 5.810 5.980 5.550 5.550 487,080 -0.26(-4.48%)
Jun 15, 2023 5.690 6.070 5.620 5.810 361,254 +0.09(+1.57%)
Jun 14, 2023 6.180 6.240 5.700 5.720 510,535 -0.46(-7.44%)
Jun 13, 2023 6.110 6.300 5.910 6.180 1,135,269 +0.13(+2.15%)
Jun 12, 2023 6.300 6.590 6.010 6.050 715,968 -0.05(-0.82%)
Jun 09, 2023 5.960 6.250 5.810 6.100 446,585 +0.14(+2.35%)
Jun 08, 2023 5.960 6.090 5.810 5.960 264,244 -0.01(-0.17%)
Jun 07, 2023 6.190 6.380 5.950 5.970 266,025 -0.23(-3.71%)
Jun 06, 2023 6.310 6.340 6.060 6.200 288,772 -0.11(-1.74%)
Jun 05, 2023 6.420 6.770 6.190 6.310 436,921 -0.12(-1.87%)
Jun 02, 2023 6.480 6.580 6.310 6.430 567,955 +0.06(+0.94%)
Jun 01, 2023 6.150 6.545 5.980 6.370 613,238 +0.38(+6.34%)
May 31, 2023 5.850 6.100 5.790 5.990 333,449 +0.10(+1.70%)
May 30, 2023 5.900 6.150 5.642 5.890 373,564 -0.03(-0.51%)
May 26, 2023 5.960 6.140 5.860 5.920 208,187 -0.08(-1.33%)
May 25, 2023 6.260 6.300 5.760 6.000 521,110 -0.25(-4.00%)
May 24, 2023 6.510 6.700 6.050 6.250 420,244 -0.33(-5.02%)
May 23, 2023 6.770 6.940 6.540 6.580 279,891 -0.16(-2.37%)
May 22, 2023 6.370 6.910 6.350 6.740 965,189 +0.39(+6.14%)
May 19, 2023 6.400 6.670 6.220 6.350 387,867 -0.05(-0.78%)
May 18, 2023 6.670 6.830 6.310 6.400 425,101 -0.25(-3.76%)
May 17, 2023 6.690 6.740 6.470 6.650 850,290 +0.00(+0.00%)
May 16, 2023 6.980 7.240 6.605 6.650 892,245 +0.16(+2.47%)
May 15, 2023 6.170 6.600 6.170 6.490 527,729 +0.41(+6.74%)
May 12, 2023 6.440 6.480 6.030 6.080 494,660 -0.36(-5.59%)
May 11, 2023 6.610 6.700 6.360 6.440 518,106 -0.19(-2.87%)
May 10, 2023 6.980 7.120 6.470 6.630 603,516 +0.08(+1.22%)
May 09, 2023 5.900 7.130 5.760 6.550 1,770,458 +0.57(+9.53%)
May 08, 2023 5.850 6.210 5.750 5.980 479,047 +0.09(+1.53%)
May 05, 2023 5.890 6.020 5.730 5.890 241,557 +0.03(+0.51%)
May 04, 2023 5.760 6.030 5.620 5.860 208,404 +0.04(+0.69%)
May 03, 2023 5.640 5.885 5.598 5.820 149,028 +0.15(+2.65%)
May 02, 2023 5.790 5.980 5.520 5.670 248,159 -0.14(-2.41%)
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.