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 (%)
Apr 29, 2022 4.080 4.390 3.880 3.950 160,480 -0.10(-2.47%)
Apr 28, 2022 4.150 4.360 3.921 4.050 294,614 -0.09(-2.17%)
Apr 27, 2022 4.510 4.600 4.120 4.140 257,707 -0.43(-9.41%)
Apr 26, 2022 5.300 5.560 4.400 4.570 628,013 -0.55(-10.74%)
Apr 25, 2022 5.440 5.780 4.950 5.120 875,609 -0.24(-4.48%)
Apr 22, 2022 4.950 5.670 4.630 5.360 1,073,724 +0.44(+8.94%)
Apr 21, 2022 4.820 5.440 4.775 4.920 968,339 +0.51(+11.56%)
Apr 20, 2022 4.410 4.490 3.985 4.410 622,817 -0.07(-1.56%)
Apr 19, 2022 4.400 4.540 3.920 4.480 390,021 +0.19(+4.43%)
Apr 18, 2022 4.260 4.380 3.880 4.290 873,623 +0.03(+0.70%)
Apr 14, 2022 4.050 4.600 3.840 4.260 1,244,566 +0.57(+15.45%)
Apr 13, 2022 3.890 3.955 3.660 3.690 94,330 -0.20(-5.14%)
Apr 12, 2022 4.680 4.680 3.850 3.890 167,038 -0.76(-16.34%)
Apr 11, 2022 5.060 5.070 4.603 4.650 120,961 -0.51(-9.88%)
Apr 08, 2022 5.320 5.340 4.780 5.160 149,996 -0.18(-3.37%)
Apr 07, 2022 5.560 5.870 5.200 5.340 81,630 -0.31(-5.49%)
Apr 06, 2022 5.640 5.790 5.480 5.650 448,777 -0.31(-5.20%)
Apr 05, 2022 4.260 6.250 4.218 5.960 567,992 +1.66(+38.60%)
Apr 04, 2022 4.120 4.450 4.070 4.300 323,241 +0.53(+14.06%)
Apr 01, 2022 4.190 4.190 3.710 3.770 119,287 -0.32(-7.82%)
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%)
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%)
Nov 01, 2021 9.330 10.35 9.340 10.30 26,749 +0.96(+10.28%)
Oct 29, 2021 9.370 9.660 9.270 9.340 18,951 -0.12(-1.27%)
Oct 28, 2021 9.210 10.28 9.120 9.460 18,888 +0.30(+3.28%)
Oct 27, 2021 9.240 9.395 8.904 9.160 17,275 -0.19(-2.03%)
Oct 26, 2021 9.480 9.350 21,475 -0.13(-1.37%)
Oct 25, 2021 9.320 9.320 9.010 9.480 23,470 +0.20(+2.16%)
Oct 22, 2021 9.290 9.300 8.835 9.280 15,539 -0.04(-0.43%)
Oct 21, 2021 9.540 9.580 9.165 9.320 26,282 -0.22(-2.31%)
Oct 20, 2021 9.730 9.785 9.500 9.540 18,080 -0.17(-1.75%)
Oct 19, 2021 9.360 9.830 9.360 9.710 20,275 +0.39(+4.18%)
Oct 18, 2021 9.320 9.858 9.110 9.320 29,635 +0.07(+0.76%)
Oct 15, 2021 9.680 10.09 9.010 9.250 98,093 -0.20(-2.12%)
Oct 14, 2021 9.870 10.12 9.410 9.450 64,024 -0.28(-2.88%)
Oct 13, 2021 9.890 10.29 9.650 9.730 44,450 -0.16(-1.62%)
Oct 12, 2021 10.36 10.75 9.880 9.890 182,385 -0.30(-2.94%)
Oct 11, 2021 10.33 10.86 10.00 10.19 58,516 -0.08(-0.78%)
Oct 08, 2021 9.920 10.47 9.700 10.27 78,314 +0.33(+3.32%)
Oct 07, 2021 10.51 10.70 9.510 9.940 111,496 -0.42(-4.05%)
Oct 06, 2021 10.37 11.09 10.30 10.36 36,558 -0.19(-1.80%)
Oct 05, 2021 11.30 11.79 10.10 10.55 291,700 -0.70(-6.22%)
Oct 04, 2021 11.47 11.85 10.88 11.25 50,089 -0.25(-2.17%)
Oct 01, 2021 11.70 11.82 10.70 11.50 84,449 -0.09(-0.78%)
Sep 30, 2021 11.22 11.83 10.83 11.59 97,227 +0.47(+4.23%)
Sep 29, 2021 11.36 11.99 10.98 11.12 42,747 -0.15(-1.33%)
Sep 28, 2021 12.22 12.23 11.14 11.27 98,815 -1.12(-9.04%)
Sep 27, 2021 13.00 13.51 12.00 12.39 321,313 -0.71(-5.42%)
Sep 24, 2021 13.10 13.91 12.35 13.10 33,893 -0.26(-1.95%)
Sep 23, 2021 14.00 14.87 13.20 13.36 93,084 -0.73(-5.18%)
Sep 22, 2021 12.26 14.75 12.26 14.09 154,410 +1.94(+15.97%)
Sep 21, 2021 11.62 12.35 11.60 12.15 177,972 +0.67(+5.84%)
Sep 20, 2021 11.72 11.91 11.12 11.48 430,714 -0.38(-3.20%)
Sep 17, 2021 12.13 12.39 11.62 11.86 300,737 -0.21(-1.74%)
Sep 16, 2021 12.64 13.59 11.99 12.07 206,635 -0.48(-3.82%)
Sep 15, 2021 11.63 13.63 11.55 12.55 368,409 +1.05(+9.13%)
Sep 14, 2021 11.85 11.94 11.15 11.50 129,051 -0.24(-2.04%)
Sep 13, 2021 12.47 13.19 11.68 11.74 41,565 -0.68(-5.48%)
Sep 10, 2021 13.90 14.00 12.06 12.42 106,100 -1.49(-10.71%)
Sep 09, 2021 14.67 17.55 13.53 13.91 218,739 -0.76(-5.18%)
Sep 08, 2021 16.48 16.48 13.41 14.67 450,469 -2.52(-14.66%)
Sep 07, 2021 16.25 17.51 16.08 17.19 50,523 +1.16(+7.24%)
Sep 03, 2021 15.66 16.25 15.66 16.03 15,572 +0.17(+1.07%)
Sep 02, 2021 15.08 15.86 15.07 15.86 13,189 +0.70(+4.62%)
Sep 01, 2021 15.19 15.74 14.66 15.16 47,126 -0.26(-1.69%)
Aug 31, 2021 16.06 16.45 15.40 15.42 16,706 -0.59(-3.69%)
Aug 30, 2021 16.30 16.54 15.80 16.01 45,684 -0.09(-0.56%)
Aug 27, 2021 15.83 16.30 15.48 16.10 35,716 +0.45(+2.88%)
Aug 26, 2021 15.65 16.38 15.58 15.65 19,169 -0.16(-1.01%)
Aug 25, 2021 15.91 16.00 15.65 15.81 12,078 -0.25(-1.56%)
Aug 24, 2021 15.95 16.27 15.61 16.06 25,777 +0.07(+0.44%)
Aug 23, 2021 15.75 16.33 15.75 15.99 15,411 +0.51(+3.29%)
Aug 20, 2021 14.58 15.76 14.58 15.48 26,294 +0.76(+5.16%)
Aug 19, 2021 14.81 15.00 14.59 14.72 17,450 -0.53(-3.48%)
Aug 18, 2021 15.05 15.74 14.90 15.25 64,309 +0.20(+1.33%)
Aug 17, 2021 15.30 15.30 14.83 15.05 20,173 -0.48(-3.09%)
Aug 16, 2021 15.69 15.73 15.30 15.53 8,285 -0.35(-2.20%)
Aug 13, 2021 16.29 16.43 15.45 15.88 12,406 -0.39(-2.40%)
Aug 12, 2021 16.15 16.52 16.02 16.27 25,384 +0.32(+2.01%)
Aug 11, 2021 15.87 16.15 15.45 15.95 19,534 -0.04(-0.25%)
Aug 10, 2021 16.79 16.84 15.84 15.99 21,740 -0.80(-4.76%)
Aug 09, 2021 16.06 17.13 16.06 16.79 22,180 +0.53(+3.26%)
Aug 06, 2021 15.84 16.41 15.68 16.26 25,909 +0.41(+2.59%)
Aug 05, 2021 15.89 16.28 15.66 15.85 11,200 +0.41(+2.66%)
Aug 04, 2021 16.37 16.90 15.35 15.44 29,647 -1.14(-6.88%)
Aug 03, 2021 16.00 16.63 15.80 16.58 45,795 +0.67(+4.21%)
Aug 02, 2021 16.72 17.05 15.81 15.91 58,277 -0.86(-5.13%)
Jul 30, 2021 16.91 17.23 16.41 16.77 97,746 -0.29(-1.70%)
Jul 29, 2021 17.19 17.80 16.90 17.06 25,350 -0.08(-0.47%)
Jul 28, 2021 16.93 17.22 16.67 17.14 38,287 +0.11(+0.65%)
Jul 27, 2021 19.06 19.06 16.10 17.03 350,199 -2.17(-11.30%)
Jul 26, 2021 19.03 19.46 18.68 19.20 92,194 +0.17(+0.89%)
Jul 23, 2021 19.24 19.58 18.32 19.03 73,196 +0.00(+0.00%)
Jul 22, 2021 19.24 19.25 18.66 19.03 79,289 -0.37(-1.91%)
Jul 21, 2021 18.45 19.53 18.20 19.40 50,480 +0.95(+5.15%)
Jul 20, 2021 18.42 18.55 17.57 18.45 130,109 +0.11(+0.60%)
Jul 19, 2021 17.83 18.40 17.75 18.34 64,498 +0.29(+1.61%)
Jul 16, 2021 18.33 18.33 17.73 18.05 53,766 -0.13(-0.74%)
Jul 15, 2021 18.00 18.32 17.75 18.18 33,903 +0.18(+1.03%)
Jul 14, 2021 18.32 18.32 17.84 18.00 48,568 -0.22(-1.21%)
Jul 13, 2021 17.48 18.24 17.48 18.22 30,476 +0.60(+3.41%)
Jul 12, 2021 17.49 17.84 17.07 17.62 25,498 +0.08(+0.46%)
Jul 09, 2021 17.48 17.59 16.99 17.54 14,649 +0.18(+1.04%)
Jul 08, 2021 17.26 17.45 16.96 17.36 19,482 +0.35(+2.06%)
Jul 07, 2021 17.39 17.39 16.05 17.01 22,083 +0.01(+0.06%)
Jul 06, 2021 17.03 17.15 16.87 17.00 23,095 +0.00(+0.00%)
Jul 02, 2021 17.15 17.47 16.48 17.00 13,169 -0.10(-0.58%)
Jul 01, 2021 17.29 17.43 16.79 17.10 24,927 +0.06(+0.35%)
Jun 30, 2021 16.94 17.39 16.94 17.04 25,989 +0.04(+0.24%)
Jun 29, 2021 16.86 17.05 16.80 17.00 30,483 +0.23(+1.37%)
Jun 28, 2021 16.82 16.99 16.69 16.77 35,806 -0.18(-1.06%)
Jun 25, 2021 16.52 17.50 16.52 16.95 640,927 +0.53(+3.23%)
Jun 24, 2021 17.17 17.48 16.26 16.42 27,813 -0.70(-4.09%)
Jun 23, 2021 16.20 17.12 16.15 17.12 56,887 +1.00(+6.20%)
Jun 22, 2021 15.51 16.26 15.45 16.12 110,862 +0.64(+4.13%)
Jun 21, 2021 15.58 15.58 14.56 15.48 160,778 +0.05(+0.32%)
Jun 18, 2021 16.24 16.24 14.95 15.43 224,983 -0.61(-3.80%)
Jun 17, 2021 15.98 16.36 15.59 16.04 90,593 +0.00(+0.00%)
Jun 16, 2021 17.04 17.04 15.76 16.04 37,463 -1.09(-6.36%)
Jun 15, 2021 16.71 17.19 16.45 17.13 97,905 +0.28(+1.66%)
Jun 14, 2021 16.66 16.88 16.14 16.85 44,306 +0.19(+1.14%)
Jun 11, 2021 18.12 18.12 16.21 16.66 56,631 -1.53(-8.41%)
Jun 10, 2021 17.87 18.35 17.44 18.19 153,902 +0.56(+3.18%)
Jun 09, 2021 17.73 18.42 17.41 17.63 49,491 +0.21(+1.21%)
Jun 08, 2021 17.90 18.25 16.78 17.42 27,578 -0.50(-2.79%)
Jun 07, 2021 16.44 18.26 16.44 17.92 69,015 +1.36(+8.21%)
Jun 04, 2021 17.88 17.88 16.49 16.56 63,085 +0.15(+0.91%)
Jun 03, 2021 16.38 16.86 15.82 16.41 39,616 +0.07(+0.43%)
Jun 02, 2021 16.18 16.96 15.78 16.34 29,081 +0.16(+0.99%)
Jun 01, 2021 16.33 17.72 15.97 16.18 36,151 -0.18(-1.10%)
May 28, 2021 17.23 17.23 16.28 16.36 15,549 -0.75(-4.38%)
May 27, 2021 16.66 17.53 16.64 17.11 35,589 +0.56(+3.38%)
May 26, 2021 16.47 16.87 16.07 16.55 20,216 +0.23(+1.41%)
May 25, 2021 17.17 17.17 16.21 16.32 33,803 -0.93(-5.39%)
May 24, 2021 15.98 17.26 15.83 17.25 24,252 +1.50(+9.52%)
May 21, 2021 16.40 16.40 15.70 15.75 16,362 -0.31(-1.93%)
May 20, 2021 16.33 16.33 15.74 16.06 38,279 +0.39(+2.49%)
May 19, 2021 15.55 16.10 15.16 15.67 24,593 -0.28(-1.76%)
May 18, 2021 15.91 16.53 15.67 15.95 10,451 +0.05(+0.31%)
May 17, 2021 15.57 16.39 15.45 15.90 13,736 +0.06(+0.38%)
May 14, 2021 15.50 16.35 15.12 15.84 28,472 +0.65(+4.28%)
May 13, 2021 16.24 16.31 14.51 15.19 43,722 -0.66(-4.16%)
May 12, 2021 16.05 16.25 15.65 15.85 41,958 -0.30(-1.86%)
May 11, 2021 15.83 16.22 15.70 16.15 24,787 +0.15(+0.94%)
May 10, 2021 15.66 16.47 15.50 16.00 93,277 -0.14(-0.87%)
May 07, 2021 15.93 16.25 15.55 16.14 44,633 -0.23(-1.41%)
May 06, 2021 17.32 17.50 15.64 16.37 48,440 -1.12(-6.40%)
May 05, 2021 17.19 17.80 16.52 17.49 108,985 +0.18(+1.04%)
May 04, 2021 17.98 18.29 17.00 17.31 41,252 -0.12(-0.69%)
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.