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

Inozyme Pharma Inc (NQ: INZY )

4.680 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024 4.700 4.820 4.660 4.680 311,985 -0.02(-0.43%)
May 21, 2024 4.730 4.760 4.630 4.700 445,296 -0.03(-0.63%)
May 20, 2024 4.650 4.775 4.600 4.730 306,316 +0.13(+2.83%)
May 17, 2024 4.750 4.750 4.570 4.600 240,284 -0.13(-2.75%)
May 16, 2024 4.670 4.740 4.590 4.730 218,190 +0.06(+1.28%)
May 15, 2024 4.680 4.820 4.650 4.670 343,298 +0.04(+0.86%)
May 14, 2024 4.590 4.720 4.575 4.630 292,027 +0.12(+2.66%)
May 13, 2024 4.560 4.710 4.460 4.510 471,797 -0.03(-0.66%)
May 10, 2024 4.650 4.650 4.460 4.540 323,256 -0.11(-2.37%)
May 09, 2024 4.660 4.690 4.590 4.650 459,862 +0.01(+0.22%)
May 08, 2024 4.560 4.650 4.490 4.640 392,062 +0.04(+0.87%)
May 07, 2024 4.790 4.840 4.530 4.600 558,177 -0.28(-5.74%)
May 06, 2024 4.800 4.900 4.760 4.880 354,520 +0.14(+2.95%)
May 03, 2024 4.750 4.840 4.685 4.740 327,045 +0.09(+1.94%)
May 02, 2024 4.680 4.730 4.575 4.650 567,822 +0.04(+0.87%)
May 01, 2024 4.440 4.715 4.350 4.610 510,700 +0.20(+4.54%)
Apr 30, 2024 4.380 4.550 4.380 4.410 638,147 -0.01(-0.23%)
Apr 29, 2024 4.480 4.570 4.395 4.420 579,442 -0.02(-0.45%)
Apr 26, 2024 4.330 4.510 4.230 4.440 511,357 +0.11(+2.54%)
Apr 25, 2024 4.390 4.489 4.180 4.330 627,485 -0.07(-1.59%)
Apr 24, 2024 4.400 4.490 4.351 4.400 478,912 +0.00(+0.00%)
Apr 23, 2024 4.430 4.620 4.400 4.400 742,573 +0.01(+0.23%)
Apr 22, 2024 4.570 4.570 4.390 4.390 813,172 -0.12(-2.66%)
Apr 19, 2024 4.540 4.630 4.380 4.510 591,071 -0.07(-1.53%)
Apr 18, 2024 4.640 4.820 4.570 4.580 561,269 -0.07(-1.51%)
Apr 17, 2024 4.920 4.980 4.620 4.650 408,256 -0.20(-4.12%)
Apr 16, 2024 4.670 4.985 4.600 4.850 702,217 +0.14(+2.97%)
Apr 15, 2024 5.110 5.110 4.670 4.710 740,166 -0.43(-8.37%)
Apr 12, 2024 5.190 5.210 4.885 5.140 820,969 -0.08(-1.53%)
Apr 11, 2024 5.330 5.490 5.150 5.220 728,747 -0.02(-0.38%)
Apr 10, 2024 5.250 5.305 5.095 5.240 1,283,444 -0.24(-4.38%)
Apr 09, 2024 5.600 5.700 4.880 5.480 1,747,292 -0.39(-6.64%)
Apr 08, 2024 6.500 7.010 5.755 5.870 1,845,226 -0.54(-8.42%)
Apr 05, 2024 6.390 6.610 6.240 6.410 752,551 -0.08(-1.23%)
Apr 04, 2024 7.250 7.310 6.440 6.490 1,124,294 -0.68(-9.48%)
Apr 03, 2024 7.050 7.210 6.850 7.170 814,992 +0.24(+3.46%)
Apr 02, 2024 7.130 7.305 6.840 6.930 712,546 -0.38(-5.20%)
Apr 01, 2024 7.660 7.795 6.960 7.310 934,811 -0.35(-4.57%)
Mar 28, 2024 7.530 7.725 7.275 7.660 1,260,446 +0.27(+3.65%)
Mar 27, 2024 6.920 7.560 6.670 7.390 1,252,218 +0.61(+9.00%)
Mar 26, 2024 6.360 7.280 6.360 6.780 1,734,106 +0.55(+8.83%)
Mar 25, 2024 5.850 6.290 5.790 6.230 717,379 +0.43(+7.41%)
Mar 22, 2024 5.830 5.988 5.760 5.800 539,681 -0.07(-1.19%)
Mar 21, 2024 6.050 6.133 5.855 5.870 502,021 -0.04(-0.68%)
Mar 20, 2024 5.680 5.980 5.590 5.910 660,577 +0.22(+3.87%)
Mar 19, 2024 5.910 5.990 5.670 5.690 620,239 -0.31(-5.17%)
Mar 18, 2024 5.940 6.240 5.775 6.000 697,817 +0.11(+1.87%)
Mar 15, 2024 5.710 5.970 5.580 5.890 976,405 +0.27(+4.80%)
Mar 14, 2024 5.790 5.829 5.460 5.620 570,971 -0.15(-2.60%)
Mar 13, 2024 5.640 5.780 5.480 5.770 544,272 +0.05(+0.87%)
Mar 12, 2024 5.700 5.800 5.460 5.720 641,832 -0.02(-0.35%)
Mar 11, 2024 6.400 6.500 5.665 5.740 850,216 -0.61(-9.61%)
Mar 08, 2024 6.320 6.540 6.230 6.350 518,421 +0.13(+2.09%)
Mar 07, 2024 6.050 6.330 6.030 6.220 465,654 +0.20(+3.32%)
Mar 06, 2024 6.280 6.310 5.900 6.020 557,219 -0.20(-3.22%)
Mar 05, 2024 6.250 6.361 6.090 6.220 430,077 -0.04(-0.64%)
Mar 04, 2024 6.630 6.680 6.160 6.260 538,822 -0.29(-4.43%)
Mar 01, 2024 6.420 6.740 6.350 6.550 625,749 +0.19(+2.99%)
Feb 29, 2024 6.640 6.705 6.325 6.360 485,613 -0.20(-3.05%)
Feb 28, 2024 6.820 7.010 6.530 6.560 571,028 -0.28(-4.09%)
Feb 27, 2024 6.300 6.850 6.160 6.840 902,565 +0.73(+11.95%)
Feb 26, 2024 5.640 6.120 5.640 6.110 885,875 +0.40(+7.01%)
Feb 23, 2024 5.530 5.770 5.480 5.710 352,891 +0.17(+3.07%)
Feb 22, 2024 5.650 5.701 5.451 5.540 395,866 -0.10(-1.77%)
Feb 21, 2024 5.800 5.860 5.595 5.640 333,589 -0.14(-2.42%)
Feb 20, 2024 5.800 5.899 5.665 5.780 563,564 -0.04(-0.69%)
Feb 16, 2024 5.700 5.840 5.560 5.820 596,582 +0.11(+1.93%)
Feb 15, 2024 5.700 5.800 5.610 5.710 432,077 +0.08(+1.42%)
Feb 14, 2024 5.440 5.720 5.440 5.630 380,712 +0.22(+4.07%)
Feb 13, 2024 5.630 5.790 5.390 5.410 620,984 -0.50(-8.46%)
Feb 12, 2024 5.875 6.010 5.745 5.910 436,491 +0.09(+1.55%)
Feb 09, 2024 5.510 5.910 5.430 5.820 485,565 +0.37(+6.79%)
Feb 08, 2024 5.340 5.520 5.270 5.450 480,383 +0.11(+2.06%)
Feb 07, 2024 5.440 5.580 5.240 5.340 314,957 -0.05(-0.93%)
Feb 06, 2024 5.280 5.409 5.245 5.390 260,359 +0.11(+2.08%)
Feb 05, 2024 5.220 5.420 5.120 5.280 304,522 -0.03(-0.56%)
Feb 02, 2024 5.560 5.570 5.130 5.310 479,110 -0.33(-5.85%)
Feb 01, 2024 5.530 5.674 5.456 5.640 489,102 +0.14(+2.55%)
Jan 31, 2024 5.540 5.830 5.410 5.500 518,785 -0.04(-0.72%)
Jan 30, 2024 5.380 5.670 5.170 5.540 729,331 +0.09(+1.65%)
Jan 29, 2024 4.720 5.470 4.710 5.450 698,850 +0.74(+15.71%)
Jan 26, 2024 4.690 4.750 4.586 4.710 239,787 +0.06(+1.29%)
Jan 25, 2024 4.570 4.660 4.505 4.650 329,627 +0.16(+3.56%)
Jan 24, 2024 4.640 4.665 4.490 4.490 321,154 -0.08(-1.75%)
Jan 23, 2024 4.550 4.590 4.450 4.570 281,802 +0.08(+1.78%)
Jan 22, 2024 4.350 4.500 4.290 4.490 278,466 +0.18(+4.18%)
Jan 19, 2024 4.230 4.310 4.115 4.310 363,922 +0.10(+2.38%)
Jan 18, 2024 4.330 4.340 4.100 4.210 334,082 -0.04(-0.94%)
Jan 17, 2024 4.040 4.260 4.030 4.250 408,472 +0.11(+2.66%)
Jan 16, 2024 4.140 4.180 4.030 4.140 366,077 -0.07(-1.66%)
Jan 12, 2024 4.430 4.555 4.200 4.210 267,699 -0.17(-3.88%)
Jan 11, 2024 4.430 4.495 4.280 4.380 472,791 -0.12(-2.67%)
Jan 10, 2024 4.650 4.770 4.475 4.500 443,096 -0.17(-3.64%)
Jan 09, 2024 4.550 4.773 4.480 4.670 456,218 +0.04(+0.86%)
Jan 08, 2024 4.180 4.640 4.180 4.630 484,683 +0.38(+8.94%)
Jan 05, 2024 4.210 4.270 4.090 4.250 331,985 -0.04(-0.93%)
Jan 04, 2024 4.190 4.309 4.030 4.290 379,667 +0.12(+2.88%)
Jan 03, 2024 4.300 4.335 4.130 4.170 373,875 -0.16(-3.70%)
Jan 02, 2024 4.230 4.500 4.230 4.330 500,541 +0.07(+1.64%)
Dec 29, 2023 4.480 4.480 4.200 4.260 609,386 -0.19(-4.27%)
Dec 28, 2023 4.500 4.630 4.400 4.450 648,610 -0.05(-1.11%)
Dec 27, 2023 4.490 4.560 4.405 4.500 245,926 +0.05(+1.12%)
Dec 26, 2023 4.460 4.630 4.350 4.450 367,498 +0.03(+0.68%)
Dec 22, 2023 4.120 4.589 4.100 4.420 857,046 +0.35(+8.60%)
Dec 21, 2023 3.990 4.130 3.930 4.070 237,052 +0.15(+3.83%)
Dec 20, 2023 4.150 4.210 3.900 3.920 489,585 -0.28(-6.67%)
Dec 19, 2023 4.210 4.375 4.180 4.200 711,445 +0.06(+1.45%)
Dec 18, 2023 4.000 4.200 3.860 4.140 792,355 +0.12(+2.99%)
Dec 15, 2023 4.080 4.250 3.970 4.020 1,972,166 -0.01(-0.25%)
Dec 14, 2023 4.070 4.238 3.940 4.030 399,196 +0.01(+0.25%)
Dec 13, 2023 3.670 4.040 3.590 4.020 406,756 +0.34(+9.24%)
Dec 12, 2023 3.610 3.695 3.550 3.680 291,960 +0.07(+1.94%)
Dec 11, 2023 3.780 3.810 3.480 3.610 340,949 -0.20(-5.12%)
Dec 08, 2023 3.900 3.990 3.800 3.805 278,900 -0.12(-3.18%)
Dec 07, 2023 3.900 3.990 3.895 3.930 220,270 +0.04(+1.03%)
Dec 06, 2023 3.990 4.065 3.835 3.890 235,245 +0.03(+0.78%)
Dec 05, 2023 3.900 3.999 3.850 3.860 176,350 -0.07(-1.78%)
Dec 04, 2023 3.870 4.120 3.820 3.930 226,613 +0.08(+2.08%)
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.