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

Inozyme Pharma Inc (NQ: INZY )

4.600 -0.130 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Apr 01, 2022 4.190 4.190 3.710 3.770 119,287 -0.32(-7.82%)
Mar 31, 2022 4.010 4.100 3.922 4.090 70,818 +0.08(+2.00%)
Mar 30, 2022 4.030 4.100 4.000 4.010 42,129 -0.03(-0.74%)
Mar 29, 2022 4.110 4.190 4.020 4.040 114,511 -0.04(-0.98%)
Mar 28, 2022 4.000 4.170 3.960 4.080 70,595 +0.09(+2.26%)
Mar 25, 2022 3.960 4.090 3.950 3.990 52,348 +0.01(+0.25%)
Mar 24, 2022 4.050 4.236 3.925 3.980 48,606 -0.08(-1.97%)
Mar 23, 2022 3.950 4.160 3.670 4.060 119,770 +0.12(+3.05%)
Mar 22, 2022 3.950 4.090 3.880 3.940 50,545 -0.02(-0.51%)
Mar 21, 2022 4.250 4.300 3.930 3.960 30,351 -0.38(-8.76%)
Mar 18, 2022 4.270 4.430 4.080 4.340 147,423 +0.07(+1.64%)
Mar 17, 2022 3.820 4.300 3.710 4.270 149,052 +0.40(+10.34%)
Mar 16, 2022 4.000 4.040 3.540 3.870 199,738 -0.16(-3.97%)
Mar 15, 2022 4.360 4.535 4.000 4.030 116,982 -0.23(-5.40%)
Mar 14, 2022 4.740 4.873 4.250 4.260 38,065 -0.52(-10.88%)
Mar 11, 2022 4.950 4.970 4.730 4.780 26,292 -0.11(-2.25%)
Mar 10, 2022 5.030 5.350 4.834 4.890 61,740 -0.18(-3.55%)
Mar 09, 2022 5.180 5.200 5.050 5.070 35,590 -0.08(-1.55%)
Mar 08, 2022 5.330 5.340 5.081 5.150 31,540 -0.15(-2.83%)
Mar 07, 2022 5.540 5.540 5.130 5.300 31,150 -0.17(-3.11%)
Mar 04, 2022 5.490 5.650 5.330 5.470 31,804 -0.03(-0.55%)
Mar 03, 2022 5.680 5.800 5.450 5.500 172,097 -0.15(-2.65%)
Mar 02, 2022 5.690 5.690 5.400 5.650 67,142 -0.04(-0.70%)
Mar 01, 2022 5.750 5.809 5.660 5.690 84,034 -0.08(-1.39%)
Feb 28, 2022 5.760 5.840 5.740 5.770 84,161 -0.02(-0.35%)
Feb 25, 2022 5.750 5.820 5.700 5.790 16,652 +0.01(+0.17%)
Feb 24, 2022 5.580 6.090 5.510 5.780 78,515 -0.18(-3.02%)
Feb 23, 2022 6.320 6.320 5.930 5.960 27,535 -0.49(-7.60%)
Feb 22, 2022 6.600 6.610 6.340 6.450 102,006 -0.09(-1.38%)
Feb 18, 2022 6.540 0 -0.36(-5.22%)
Feb 17, 2022 7.000 7.030 6.854 6.900 21,578 -0.07(-1.00%)
Feb 16, 2022 7.170 7.180 6.871 6.970 24,368 -0.13(-1.83%)
Feb 15, 2022 7.190 7.200 6.770 7.100 49,952 -0.09(-1.25%)
Feb 14, 2022 7.640 7.910 6.900 7.190 131,122 -0.36(-4.77%)
Feb 11, 2022 7.080 7.980 7.020 7.550 204,949 +0.52(+7.40%)
Feb 10, 2022 6.750 7.120 6.750 7.030 137,800 +0.17(+2.48%)
Feb 09, 2022 6.860 6.950 6.596 6.860 24,929 -0.01(-0.15%)
Feb 08, 2022 6.790 6.950 6.626 6.870 28,834 +0.02(+0.29%)
Feb 07, 2022 6.530 6.940 6.530 6.850 51,250 +0.75(+12.30%)
Feb 04, 2022 6.380 6.400 6.050 6.100 35,693 -0.30(-4.69%)
Feb 03, 2022 6.350 6.400 24,987 -0.07(-1.08%)
Feb 02, 2022 6.525 6.570 6.455 6.470 44,920 -0.22(-3.29%)
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.