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

Inozyme Pharma Inc (NQ: INZY )

4.585 +0.025 (+0.55%)
Streaming Delayed Price Updated: 2:11 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 (%)
Dec 30, 2022 1.110 1.256 0.9910 1.050 776,192 -0.09(-7.89%)
Dec 29, 2022 1.150 1.190 1.110 1.140 105,417 +0.03(+2.70%)
Dec 28, 2022 1.120 1.200 1.050 1.110 123,189 -0.04(-3.48%)
Dec 27, 2022 1.200 1.200 1.110 1.150 83,924 -0.05(-4.17%)
Dec 23, 2022 1.100 1.220 1.100 1.200 119,107 +0.07(+6.19%)
Dec 22, 2022 1.100 1.180 1.100 1.130 149,992 +0.07(+6.60%)
Dec 21, 2022 1.240 1.240 1.050 1.060 253,623 -0.12(-10.17%)
Dec 20, 2022 1.360 1.360 1.150 1.180 122,608 -0.11(-8.53%)
Dec 19, 2022 1.400 1.450 1.250 1.290 73,273 -0.06(-4.44%)
Dec 16, 2022 1.420 1.440 1.320 1.350 73,061 -0.04(-2.88%)
Dec 15, 2022 1.400 1.448 1.295 1.390 217,328 +0.12(+9.45%)
Dec 14, 2022 1.470 1.470 1.260 1.270 50,775 -0.16(-11.19%)
Dec 13, 2022 1.450 1.549 1.430 1.430 28,797 +0.02(+1.42%)
Dec 12, 2022 1.500 1.560 1.391 1.410 60,395 -0.09(-6.00%)
Dec 09, 2022 1.540 1.600 1.460 1.500 42,752 -0.05(-3.23%)
Dec 08, 2022 1.550 1.660 1.480 1.550 95,613 +0.10(+6.90%)
Dec 07, 2022 1.280 1.450 1.209 1.450 1,010,042 +0.19(+15.08%)
Dec 06, 2022 1.430 1.540 1.245 1.260 128,302 -0.10(-7.35%)
Dec 05, 2022 1.430 1.430 1.350 1.360 39,927 -0.05(-3.55%)
Dec 02, 2022 1.420 1.450 1.360 1.410 59,502 -0.01(-0.70%)
Dec 01, 2022 1.480 1.560 1.360 1.420 36,921 -0.03(-2.07%)
Nov 30, 2022 1.510 1.530 1.190 1.450 118,632 -0.03(-2.03%)
Nov 29, 2022 1.550 1.600 1.440 1.480 29,113 +0.02(+1.37%)
Nov 28, 2022 1.490 1.720 1.440 1.460 50,345 +0.04(+2.82%)
Nov 25, 2022 1.510 1.610 1.393 1.420 150,825 -0.13(-8.39%)
Nov 23, 2022 1.550 1.606 1.500 1.550 448,688 +0.07(+4.73%)
Nov 22, 2022 1.480 1.560 1.480 1.480 52,615 -0.02(-1.33%)
Nov 21, 2022 1.560 1.650 1.490 1.500 252,865 -0.03(-2.28%)
Nov 18, 2022 1.503 1.610 1.503 1.535 29,204 +0.01(+0.99%)
Nov 17, 2022 1.530 1.730 1.500 1.520 48,569 -0.05(-3.18%)
Nov 16, 2022 1.700 1.950 1.520 1.570 50,099 -0.10(-6.27%)
Nov 15, 2022 1.710 1.770 1.650 1.675 52,698 -0.03(-2.05%)
Nov 14, 2022 1.780 1.780 1.710 1.710 20,001 -0.09(-5.00%)
Nov 11, 2022 1.770 1.880 1.770 1.800 47,597 +0.12(+7.14%)
Nov 10, 2022 1.760 1.800 1.650 1.680 52,582 +0.06(+3.70%)
Nov 09, 2022 1.650 1.650 1.610 1.620 13,763 -0.03(-1.82%)
Nov 08, 2022 1.570 1.720 1.540 1.650 94,662 +0.11(+7.14%)
Nov 07, 2022 1.490 1.735 1.490 1.540 609,376 +0.05(+3.36%)
Nov 04, 2022 1.650 1.671 1.450 1.490 68,781 -0.12(-7.45%)
Nov 03, 2022 1.680 1.746 1.600 1.610 290,352 +0.09(+5.92%)
Nov 02, 2022 1.680 1.720 1.520 1.520 120,662 -0.12(-7.32%)
Nov 01, 2022 1.770 1.870 1.580 1.640 109,030 -0.12(-6.82%)
Oct 31, 2022 1.860 1.880 1.760 1.760 37,900 +0.00(+0.00%)
Oct 28, 2022 1.890 2.200 1.700 1.760 102,353 -0.13(-6.88%)
Oct 27, 2022 2.400 2.400 1.870 1.890 97,179 -0.30(-13.70%)
Oct 26, 2022 2.360 2.470 2.180 2.190 42,115 -0.02(-0.90%)
Oct 25, 2022 2.250 2.290 2.150 2.210 114,358 -0.04(-1.78%)
Oct 24, 2022 2.530 2.530 2.190 2.250 29,135 +0.03(+1.35%)
Oct 21, 2022 2.385 2.525 2.220 2.220 28,224 -0.22(-9.02%)
Oct 20, 2022 2.330 2.830 2.320 2.440 19,328 +0.06(+2.52%)
Oct 19, 2022 2.710 2.710 2.280 2.380 32,922 -0.28(-10.53%)
Oct 18, 2022 2.730 2.905 2.660 2.660 25,609 -0.05(-1.85%)
Oct 17, 2022 2.610 2.750 2.430 2.710 14,232 +0.09(+3.44%)
Oct 14, 2022 2.820 2.920 2.610 2.620 20,655 -0.07(-2.60%)
Oct 13, 2022 2.221 2.840 2.221 2.690 18,622 +0.29(+12.08%)
Oct 12, 2022 2.370 2.405 2.265 2.400 29,324 +0.05(+2.13%)
Oct 11, 2022 2.390 2.570 2.340 2.350 25,683 -0.12(-4.86%)
Oct 10, 2022 2.560 2.590 2.450 2.470 22,756 -0.11(-4.26%)
Oct 07, 2022 2.755 2.755 2.570 2.580 9,158 -0.24(-8.51%)
Oct 06, 2022 2.570 2.820 2.570 2.820 24,390 +0.27(+10.59%)
Oct 05, 2022 2.445 2.600 2.445 2.550 476,116 +0.02(+0.79%)
Oct 04, 2022 3.042 3.042 2.510 2.530 23,137 -0.07(-2.69%)
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.