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

Inozyme Pharma Inc (NQ: INZY )

4.570 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Jan 03, 2022 6.820 6.990 6.420 6.780 91,708 -0.04(-0.59%)
Dec 31, 2021 7.000 7.400 6.660 6.820 24,105 -0.13(-1.87%)
Dec 30, 2021 6.710 7.260 6.710 6.950 30,058 +0.20(+2.96%)
Dec 29, 2021 7.040 7.040 6.648 6.750 17,831 -0.20(-2.88%)
Dec 28, 2021 7.090 8.000 6.810 6.950 135,383 -0.22(-3.07%)
Dec 27, 2021 7.060 7.320 6.510 7.170 114,357 +0.03(+0.42%)
Dec 23, 2021 6.680 7.150 6.442 7.140 20,241 +0.43(+6.41%)
Dec 22, 2021 6.780 6.840 6.410 6.710 38,801 -0.10(-1.47%)
Dec 21, 2021 6.960 6.960 6.500 6.810 113,497 -0.14(-2.01%)
Dec 20, 2021 6.950 7.682 6.650 6.950 101,827 -0.59(-7.82%)
Dec 17, 2021 6.140 8.270 6.040 7.540 339,619 +1.25(+19.87%)
Dec 16, 2021 5.580 7.460 5.330 6.290 341,860 +0.71(+12.72%)
Dec 15, 2021 5.950 6.680 5.440 5.580 75,565 -0.29(-4.94%)
Dec 14, 2021 5.900 6.420 5.550 5.870 16,127 -0.13(-2.17%)
Dec 13, 2021 6.010 6.340 5.690 6.000 32,282 -0.08(-1.32%)
Dec 10, 2021 6.300 6.470 6.030 6.080 32,769 -0.21(-3.34%)
Dec 09, 2021 6.590 6.590 6.170 6.290 91,487 -0.24(-3.68%)
Dec 08, 2021 6.770 6.990 6.420 6.530 33,231 -0.29(-4.25%)
Dec 07, 2021 7.150 7.405 6.610 6.820 33,650 -0.10(-1.45%)
Dec 06, 2021 6.850 7.010 6.470 6.920 45,883 +0.15(+2.22%)
Dec 03, 2021 7.570 7.600 6.420 6.770 98,469 -0.67(-9.01%)
Dec 02, 2021 7.620 8.080 7.170 7.440 24,510 -0.15(-1.98%)
Dec 01, 2021 8.220 8.245 7.590 7.590 34,413 -0.35(-4.41%)
Nov 30, 2021 8.100 8.730 7.643 7.940 22,530 -0.37(-4.45%)
Nov 29, 2021 8.750 8.750 8.215 8.310 30,811 +0.31(+3.88%)
Nov 26, 2021 8.330 8.330 7.660 8.000 29,705 -0.59(-6.87%)
Nov 24, 2021 8.550 9.270 8.300 8.590 24,819 -0.15(-1.72%)
Nov 23, 2021 8.750 8.770 8.500 8.740 21,166 +0.10(+1.16%)
Nov 22, 2021 9.370 9.370 8.292 8.640 20,818 -0.71(-7.59%)
Nov 19, 2021 8.990 9.840 8.990 9.350 29,268 +0.15(+1.63%)
Nov 18, 2021 9.460 9.350 9.045 9.200 26,455 -0.29(-3.06%)
Nov 17, 2021 10.07 10.54 9.450 9.490 36,691 -0.60(-5.95%)
Nov 16, 2021 9.900 10.20 9.600 10.09 63,299 +0.09(+0.90%)
Nov 15, 2021 10.05 10.19 9.820 10.00 17,863 +0.01(+0.10%)
Nov 12, 2021 9.910 10.20 9.810 9.990 37,293 +0.08(+0.81%)
Nov 11, 2021 9.950 10.00 9.900 9.910 16,423 +0.00(+0.00%)
Nov 10, 2021 9.710 9.910 27,451 +0.30(+3.12%)
Nov 09, 2021 9.750 10.43 9.350 9.610 58,024 -0.11(-1.13%)
Nov 08, 2021 10.33 10.33 9.660 9.720 17,541 -0.25(-2.51%)
Nov 05, 2021 9.990 10.39 9.350 9.970 39,254 +0.09(+0.91%)
Nov 04, 2021 10.30 10.30 9.530 9.880 33,132 -0.39(-3.80%)
Nov 03, 2021 10.41 10.71 9.930 10.27 41,799 -0.28(-2.65%)
Nov 02, 2021 10.18 10.55 9.900 10.55 15,914 +0.25(+2.43%)
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.