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

Inozyme Pharma Inc (NQ: INZY )

4.560 -0.120 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 28, 2023 5.290 5.680 5.278 5.510 230,780 +0.18(+3.38%)
Apr 27, 2023 5.460 5.548 5.228 5.330 323,480 -0.14(-2.56%)
Apr 26, 2023 5.680 5.950 5.392 5.470 356,178 -0.28(-4.87%)
Apr 25, 2023 5.820 5.950 5.580 5.750 365,444 -0.12(-2.04%)
Apr 24, 2023 6.140 6.150 5.550 5.870 495,671 -0.29(-4.71%)
Apr 21, 2023 5.740 6.230 5.600 6.160 673,909 +0.41(+7.13%)
Apr 20, 2023 5.930 6.060 5.747 5.750 550,654 -0.25(-4.17%)
Apr 19, 2023 5.980 6.503 5.920 6.000 818,576 +0.00(+0.00%)
Apr 18, 2023 5.900 6.090 5.720 6.000 391,928 +0.14(+2.39%)
Apr 17, 2023 5.530 6.315 5.500 5.860 1,068,016 +0.30(+5.40%)
Apr 14, 2023 5.550 5.928 5.452 5.560 718,766 +0.03(+0.54%)
Apr 13, 2023 5.430 5.675 5.260 5.530 711,308 +0.09(+1.65%)
Apr 12, 2023 5.840 6.070 5.210 5.440 1,132,061 -0.45(-7.64%)
Apr 11, 2023 5.580 6.000 5.312 5.890 1,003,376 +0.44(+8.07%)
Apr 10, 2023 5.710 5.810 5.400 5.450 497,972 -0.22(-3.88%)
Apr 06, 2023 4.910 6.200 4.883 5.670 2,412,887 +0.74(+14.89%)
Apr 05, 2023 5.140 5.250 4.865 4.935 377,775 -0.20(-3.80%)
Apr 04, 2023 5.460 5.550 4.710 5.130 879,961 -0.26(-4.82%)
Apr 03, 2023 5.610 5.890 5.320 5.390 1,366,308 -0.34(-5.93%)
Mar 31, 2023 4.900 5.950 4.870 5.730 2,637,499 +1.04(+22.17%)
Mar 30, 2023 5.000 5.210 4.510 4.690 1,483,795 -0.01(-0.21%)
Mar 29, 2023 4.560 4.755 4.120 4.700 1,459,800 +0.33(+7.55%)
Mar 28, 2023 3.710 4.460 3.620 4.370 1,571,275 +0.67(+18.11%)
Mar 27, 2023 3.740 4.055 3.500 3.700 1,193,050 +0.10(+2.78%)
Mar 24, 2023 3.350 3.800 3.255 3.600 1,220,885 +0.30(+9.09%)
Mar 23, 2023 3.300 3.480 3.150 3.300 1,802,491 +0.33(+11.11%)
Mar 22, 2023 2.890 3.160 2.890 2.970 661,002 -0.07(-2.30%)
Mar 21, 2023 2.760 3.180 2.760 3.040 837,949 +0.28(+10.14%)
Mar 20, 2023 2.730 2.770 2.590 2.760 375,355 +0.03(+1.10%)
Mar 17, 2023 2.790 2.850 2.680 2.730 573,613 -0.10(-3.36%)
Mar 16, 2023 2.820 2.920 2.772 2.825 293,208 -0.06(-2.25%)
Mar 15, 2023 2.830 2.990 2.763 2.890 263,343 -0.03(-1.03%)
Mar 14, 2023 2.940 2.990 2.810 2.920 351,580 +0.02(+0.69%)
Mar 13, 2023 2.720 3.000 2.680 2.900 477,726 +0.13(+4.69%)
Mar 10, 2023 2.900 2.925 2.510 2.770 1,482,462 -0.16(-5.46%)
Mar 09, 2023 2.970 3.080 2.800 2.930 1,227,146 -0.05(-1.68%)
Mar 08, 2023 3.230 3.230 2.910 2.980 852,049 -0.27(-8.31%)
Mar 07, 2023 2.980 3.330 2.960 3.250 1,254,359 +0.27(+9.06%)
Mar 06, 2023 3.100 3.130 2.900 2.980 658,435 -0.10(-3.25%)
Mar 03, 2023 2.850 3.130 2.840 3.080 1,721,768 +0.22(+7.69%)
Mar 02, 2023 3.020 3.250 2.720 2.860 1,075,148 -0.18(-5.92%)
Mar 01, 2023 2.900 3.070 2.855 3.040 953,340 +0.21(+7.42%)
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%)
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%)
Oct 03, 2022 2.490 2.753 2.450 2.600 31,364 -0.08(-2.99%)
Sep 30, 2022 2.530 2.880 2.420 2.680 40,991 +0.09(+3.47%)
Sep 29, 2022 2.800 2.810 2.530 2.590 91,192 -0.05(-1.89%)
Sep 28, 2022 2.650 2.820 2.300 2.640 50,173 +0.07(+2.72%)
Sep 27, 2022 2.630 2.638 2.440 2.570 19,693 -0.01(-0.39%)
Sep 26, 2022 2.590 2.790 2.550 2.580 21,322 -0.04(-1.53%)
Sep 23, 2022 2.830 2.880 2.580 2.620 46,721 -0.22(-7.75%)
Sep 22, 2022 3.040 3.040 2.815 2.840 5,583 -0.09(-3.07%)
Sep 21, 2022 3.050 3.050 2.860 2.930 37,999 -0.08(-2.66%)
Sep 20, 2022 3.000 3.030 2.900 3.010 46,635 -0.02(-0.66%)
Sep 19, 2022 3.930 3.930 3.010 3.030 76,778 -0.89(-22.70%)
Sep 16, 2022 3.300 3.990 3.000 3.920 96,756 +0.58(+17.37%)
Sep 15, 2022 3.230 3.340 3.190 3.340 17,725 +0.13(+4.05%)
Sep 14, 2022 3.080 3.300 3.000 3.210 51,729 +0.24(+8.08%)
Sep 13, 2022 3.050 3.120 2.930 2.970 35,794 -0.14(-4.50%)
Sep 12, 2022 3.270 3.270 3.090 3.110 16,259 -0.03(-0.96%)
Sep 09, 2022 3.170 3.300 3.080 3.140 28,888 +0.01(+0.32%)
Sep 08, 2022 3.090 3.174 3.020 3.130 33,777 +0.01(+0.32%)
Sep 07, 2022 2.980 3.230 2.890 3.120 67,343 +0.19(+6.48%)
Sep 06, 2022 3.000 3.050 2.880 2.930 34,851 -0.10(-3.30%)
Sep 02, 2022 3.070 3.070 2.870 3.030 40,253 +0.03(+1.00%)
Sep 01, 2022 3.000 3.200 2.870 3.000 71,473 +0.00(+0.00%)
Aug 31, 2022 3.170 3.170 2.960 3.000 64,264 -0.05(-1.64%)
Aug 30, 2022 3.260 3.280 3.010 3.050 45,439 -0.13(-4.09%)
Aug 29, 2022 3.200 3.250 3.120 3.180 17,929 -0.07(-2.15%)
Aug 26, 2022 3.490 3.510 3.080 3.250 63,947 -0.23(-6.61%)
Aug 25, 2022 3.430 3.560 3.350 3.480 25,284 +0.04(+1.16%)
Aug 24, 2022 3.300 3.450 3.290 3.440 24,572 +0.17(+5.20%)
Aug 23, 2022 3.190 3.300 3.190 3.270 29,372 +0.08(+2.51%)
Aug 22, 2022 3.260 3.320 3.100 3.190 125,684 -0.11(-3.33%)
Aug 19, 2022 3.390 3.401 3.140 3.300 185,924 -0.09(-2.65%)
Aug 18, 2022 3.500 3.500 3.330 3.390 37,892 -0.08(-2.31%)
Aug 17, 2022 3.620 3.620 3.440 3.470 60,410 -0.10(-2.80%)
Aug 16, 2022 3.870 3.910 3.520 3.570 61,963 -0.19(-5.05%)
Aug 15, 2022 3.410 3.880 3.410 3.760 336,251 +0.28(+8.05%)
Aug 12, 2022 3.470 3.600 3.440 3.480 32,175 +0.01(+0.29%)
Aug 11, 2022 3.470 3.740 3.396 3.470 42,647 -0.07(-1.98%)
Aug 10, 2022 3.470 3.685 3.408 3.540 42,913 +0.13(+3.81%)
Aug 09, 2022 3.640 3.860 3.370 3.410 50,002 -0.23(-6.32%)
Aug 08, 2022 3.840 3.840 3.570 3.640 68,707 -0.02(-0.55%)
Aug 05, 2022 3.699 3.750 3.502 3.660 64,789 +0.09(+2.52%)
Aug 04, 2022 3.590 3.700 3.466 3.570 63,515 +0.04(+1.13%)
Aug 03, 2022 3.450 3.620 3.450 3.530 28,767 +0.12(+3.52%)
Aug 02, 2022 3.370 3.530 3.320 3.410 52,958 +0.02(+0.59%)
Aug 01, 2022 3.660 3.770 3.360 3.390 45,718 -0.30(-8.13%)
Jul 29, 2022 3.441 3.750 3.429 3.690 50,809 +0.01(+0.27%)
Jul 28, 2022 3.690 3.870 3.550 3.680 53,847 +0.00(+0.00%)
Jul 27, 2022 3.390 3.771 3.390 3.680 105,102 +0.32(+9.52%)
Jul 26, 2022 3.580 3.590 3.250 3.360 296,182 -0.23(-6.41%)
Jul 25, 2022 3.740 3.800 3.590 3.590 60,472 -0.13(-3.49%)
Jul 22, 2022 4.050 4.050 3.650 3.720 116,219 -0.37(-9.05%)
Jul 21, 2022 4.450 4.540 4.085 4.090 86,222 -0.44(-9.71%)
Jul 20, 2022 5.550 5.550 4.030 4.530 724,910 -0.92(-16.88%)
Jul 19, 2022 5.280 5.540 5.270 5.450 47,606 +0.24(+4.61%)
Jul 18, 2022 5.050 5.250 5.000 5.210 48,992 +0.21(+4.20%)
Jul 15, 2022 4.990 5.080 4.915 5.000 55,325 +0.05(+1.01%)
Jul 14, 2022 5.060 5.190 4.920 4.950 59,562 -0.21(-4.07%)
Jul 13, 2022 5.150 5.290 5.090 5.160 62,889 -0.01(-0.19%)
Jul 12, 2022 5.170 5.195 5.040 5.170 70,546 +0.08(+1.57%)
Jul 11, 2022 5.080 5.210 4.950 5.090 57,008 +0.03(+0.59%)
Jul 08, 2022 5.120 5.240 5.000 5.060 131,570 -0.02(-0.39%)
Jul 07, 2022 4.980 5.240 4.970 5.080 110,954 +0.12(+2.42%)
Jul 06, 2022 4.660 5.070 4.660 4.960 165,773 +0.34(+7.36%)
Jul 05, 2022 4.640 5.010 4.470 4.620 125,877 -0.01(-0.22%)
Jul 01, 2022 4.700 5.030 4.620 4.630 138,930 -0.14(-2.94%)
Jun 30, 2022 4.700 4.930 4.480 4.770 183,846 +0.04(+0.85%)
Jun 29, 2022 5.030 5.360 4.615 4.730 195,843 -0.32(-6.34%)
Jun 28, 2022 5.130 5.490 4.950 5.050 156,314 -0.11(-2.13%)
Jun 27, 2022 5.070 5.270 4.810 5.160 177,828 +0.08(+1.57%)
Jun 24, 2022 5.020 5.330 4.425 5.080 1,827,855 +0.02(+0.40%)
Jun 23, 2022 4.700 5.070 4.510 5.060 312,161 +0.16(+3.27%)
Jun 22, 2022 4.630 5.000 4.240 4.900 246,947 +0.32(+6.99%)
Jun 21, 2022 4.630 4.720 4.540 4.580 367,897 -0.07(-1.51%)
Jun 17, 2022 4.500 4.720 4.285 4.650 1,137,918 +0.11(+2.42%)
Jun 16, 2022 4.400 4.570 4.400 4.540 279,392 -0.11(-2.37%)
Jun 15, 2022 4.480 4.660 4.350 4.650 193,968 +0.13(+2.88%)
Jun 14, 2022 4.460 4.620 4.430 4.520 137,297 -0.06(-1.31%)
Jun 13, 2022 4.260 4.740 4.260 4.580 290,992 +0.20(+4.57%)
Jun 10, 2022 4.350 4.490 4.250 4.380 76,514 -0.12(-2.67%)
Jun 09, 2022 4.380 4.500 4.220 4.500 178,705 +0.03(+0.67%)
Jun 08, 2022 4.220 4.500 4.100 4.470 206,151 +0.30(+7.19%)
Jun 07, 2022 3.750 4.335 3.710 4.170 239,474 +0.38(+10.03%)
Jun 06, 2022 3.590 3.855 3.570 3.790 199,731 +0.20(+5.57%)
Jun 03, 2022 3.150 3.610 3.150 3.590 184,556 +0.39(+12.19%)
Jun 02, 2022 3.250 3.290 3.180 3.200 143,876 -0.04(-1.23%)
Jun 01, 2022 3.670 3.730 3.205 3.240 266,582 -0.45(-12.20%)
May 31, 2022 3.910 3.970 3.640 3.690 98,747 -0.28(-7.05%)
May 27, 2022 3.930 4.080 3.830 3.970 75,956 +0.03(+0.76%)
May 26, 2022 3.900 4.050 3.830 3.940 172,586 -0.06(-1.50%)
May 25, 2022 4.050 4.140 3.860 4.000 150,986 -0.10(-2.44%)
May 24, 2022 4.090 4.240 3.932 4.100 121,535 -0.12(-2.84%)
May 23, 2022 4.250 4.400 4.170 4.220 86,675 +0.00(+0.00%)
May 20, 2022 4.240 4.260 3.970 4.220 100,036 +0.03(+0.72%)
May 19, 2022 3.910 4.300 3.880 4.190 154,745 +0.25(+6.35%)
May 18, 2022 4.140 4.150 3.830 3.940 147,147 -0.22(-5.29%)
May 17, 2022 4.050 4.220 4.000 4.160 103,508 +0.20(+5.05%)
May 16, 2022 4.150 4.340 3.930 3.960 93,082 -0.27(-6.38%)
May 13, 2022 4.020 4.295 3.990 4.230 130,703 +0.23(+5.75%)
May 12, 2022 3.870 4.090 3.790 4.000 127,784 +0.13(+3.36%)
May 11, 2022 4.100 4.120 3.720 3.870 200,634 -0.20(-4.91%)
May 10, 2022 3.680 4.410 3.670 4.070 457,904 +0.38(+10.30%)
May 09, 2022 3.780 3.790 3.610 3.690 121,912 -0.10(-2.64%)
May 06, 2022 3.770 3.947 3.610 3.790 161,040 +0.01(+0.26%)
May 05, 2022 3.900 3.990 3.750 3.780 141,947 -0.13(-3.32%)
May 04, 2022 4.020 4.130 3.720 3.910 377,684 -0.15(-3.69%)
May 03, 2022 4.260 4.260 3.960 4.060 341,363 -0.20(-4.69%)
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.