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

Inozyme Pharma Inc (NQ: INZY )

4.540 -0.020 (-0.44%)
Streaming Delayed Price Updated: 3:22 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 (%)
Feb 28, 2023 2.720 2.890 2.675 2.830 695,995 +0.07(+2.54%)
Feb 27, 2023 2.850 2.900 2.640 2.760 776,525 -0.03(-1.08%)
Feb 24, 2023 2.960 2.970 2.720 2.790 676,384 -0.14(-4.78%)
Feb 23, 2023 2.930 3.180 2.750 2.930 1,267,168 +0.00(+0.00%)
Feb 22, 2023 2.940 3.079 2.770 2.930 1,597,302 -0.06(-2.01%)
Feb 21, 2023 2.830 3.120 2.640 2.990 2,906,401 +0.10(+3.46%)
Feb 17, 2023 2.990 3.140 2.790 2.890 12,582,838 +0.19(+7.04%)
Feb 16, 2023 3.220 3.390 2.620 2.700 44,463,988 +0.48(+21.62%)
Feb 15, 2023 2.150 2.340 1.960 2.220 280,385 +0.02(+0.91%)
Feb 14, 2023 2.380 2.380 2.140 2.200 192,473 -0.14(-5.98%)
Feb 13, 2023 2.500 2.500 2.320 2.340 143,467 -0.12(-4.88%)
Feb 10, 2023 2.450 2.500 2.320 2.460 232,156 +0.01(+0.41%)
Feb 09, 2023 2.690 2.693 2.330 2.450 269,106 -0.17(-6.49%)
Feb 08, 2023 2.640 2.650 2.530 2.620 45,189 +0.00(+0.00%)
Feb 07, 2023 2.770 2.770 2.470 2.620 171,183 -0.15(-5.42%)
Feb 06, 2023 2.910 2.910 2.618 2.770 735,119 -0.09(-3.15%)
Feb 03, 2023 2.450 2.900 2.450 2.860 340,643 +0.41(+16.73%)
Feb 02, 2023 2.500 2.640 2.410 2.450 298,964 -0.02(-0.81%)
Feb 01, 2023 2.400 2.550 2.361 2.470 377,553 +0.05(+2.07%)
Jan 31, 2023 2.210 2.540 2.200 2.420 570,615 +0.16(+7.08%)
Jan 30, 2023 2.410 2.490 2.250 2.260 375,135 -0.12(-5.04%)
Jan 27, 2023 2.170 2.990 2.170 2.380 1,616,170 +0.28(+13.33%)
Jan 26, 2023 1.880 2.170 1.802 2.100 347,976 +0.35(+20.00%)
Jan 25, 2023 1.810 1.850 1.680 1.750 61,171 -0.09(-4.89%)
Jan 24, 2023 1.730 1.860 1.720 1.840 37,925 +0.08(+4.55%)
Jan 23, 2023 1.780 1.839 1.740 1.760 88,110 -0.04(-2.22%)
Jan 20, 2023 1.770 1.900 1.770 1.800 45,681 +0.03(+1.69%)
Jan 19, 2023 1.720 1.772 1.620 1.770 41,672 +0.06(+3.51%)
Jan 18, 2023 1.770 1.800 1.690 1.710 61,595 -0.06(-3.39%)
Jan 17, 2023 1.910 1.920 1.736 1.770 181,265 +0.03(+1.72%)
Jan 13, 2023 1.870 1.945 1.740 1.740 118,657 -0.16(-8.42%)
Jan 12, 2023 1.680 1.900 1.680 1.900 205,420 +0.17(+9.83%)
Jan 11, 2023 1.710 1.740 1.650 1.730 54,782 +0.03(+1.76%)
Jan 10, 2023 1.680 1.700 1.610 1.700 96,279 +0.02(+1.19%)
Jan 09, 2023 1.890 1.975 1.620 1.680 164,376 -0.18(-9.68%)
Jan 06, 2023 1.580 2.030 1.580 1.860 392,449 +0.26(+16.25%)
Jan 05, 2023 1.460 1.650 1.460 1.600 209,664 +0.15(+10.34%)
Jan 04, 2023 1.270 1.530 1.230 1.450 344,956 +0.15(+11.54%)
Jan 03, 2023 1.170 1.390 1.110 1.300 648,106 +0.25(+23.81%)
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%)
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.