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 (%)
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%)
Aug 01, 2023 5.020 5.160 4.950 5.020 364,900 -0.08(-1.57%)
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%)
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.