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

Inozyme Pharma Inc (NQ: INZY )

4.740 -0.110 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
Feb 01, 2022 6.710 6.800 6.465 6.690 43,231 +0.01(+0.15%)
Jan 31, 2022 6.760 6.640 6.680 30,228 -0.02(-0.30%)
Jan 28, 2022 6.700 6.990 6.650 6.700 41,531 -0.27(-3.87%)
Jan 27, 2022 6.860 7.040 6.720 6.970 58,027 -0.17(-2.38%)
Jan 26, 2022 6.950 7.260 6.560 7.140 75,267 +0.19(+2.73%)
Jan 25, 2022 6.750 7.000 6.500 6.950 81,103 +0.20(+2.96%)
Jan 24, 2022 6.700 6.800 6.265 6.750 71,096 -0.05(-0.74%)
Jan 21, 2022 6.680 6.800 6.455 6.800 71,767 -0.01(-0.15%)
Jan 20, 2022 6.940 7.000 6.475 6.810 86,456 -0.04(-0.58%)
Jan 19, 2022 6.785 6.900 6.355 6.850 73,250 +0.18(+2.70%)
Jan 18, 2022 6.650 6.930 6.415 6.670 61,043 -0.07(-1.04%)
Jan 14, 2022 6.740 0 +0.04(+0.60%)
Jan 13, 2022 6.820 6.820 6.400 6.700 66,500 -0.31(-4.42%)
Jan 12, 2022 6.950 7.110 6.800 7.010 55,737 +0.16(+2.34%)
Jan 11, 2022 6.410 6.970 6.090 6.850 70,153 +0.64(+10.31%)
Jan 10, 2022 6.440 6.530 6.000 6.210 17,980 -0.28(-4.31%)
Jan 07, 2022 6.560 6.663 6.360 6.490 16,266 -0.15(-2.26%)
Jan 06, 2022 6.860 6.860 6.440 6.640 26,858 -0.08(-1.19%)
Jan 05, 2022 6.710 7.040 6.505 6.720 48,657 -0.06(-0.88%)
Jan 04, 2022 6.800 6.860 6.520 6.780 38,591 +0.00(+0.00%)
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.