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 -0.110 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
Dec 01, 2023 3.880 3.895 3.640 3.850 321,755 +0.00(+0.00%)
Nov 30, 2023 3.740 4.090 3.740 3.850 411,450 +0.16(+4.34%)
Nov 29, 2023 3.730 3.920 3.680 3.690 264,116 +0.02(+0.54%)
Nov 28, 2023 3.750 3.820 3.610 3.670 173,336 -0.05(-1.34%)
Nov 27, 2023 3.880 3.960 3.700 3.720 301,251 -0.21(-5.34%)
Nov 24, 2023 3.710 4.010 3.670 3.930 167,034 +0.23(+6.22%)
Nov 22, 2023 3.840 3.950 3.635 3.700 264,082 -0.13(-3.39%)
Nov 21, 2023 3.840 4.010 3.760 3.830 424,766 -0.07(-1.79%)
Nov 20, 2023 3.260 3.950 3.260 3.900 878,680 +0.64(+19.63%)
Nov 17, 2023 3.260 3.390 3.230 3.260 219,313 +0.04(+1.24%)
Nov 16, 2023 3.200 3.265 3.110 3.220 268,985 +0.02(+0.63%)
Nov 15, 2023 3.130 3.415 3.130 3.200 234,856 +0.04(+1.27%)
Nov 14, 2023 2.970 3.160 2.970 3.160 521,872 +0.30(+10.49%)
Nov 13, 2023 2.880 2.890 2.710 2.860 244,407 -0.04(-1.38%)
Nov 10, 2023 2.960 2.970 2.800 2.900 297,419 -0.02(-0.68%)
Nov 09, 2023 3.150 3.150 2.880 2.920 311,680 -0.18(-5.81%)
Nov 08, 2023 3.180 3.370 3.090 3.100 241,366 -0.10(-3.13%)
Nov 07, 2023 3.010 3.255 2.950 3.200 384,460 +0.21(+7.02%)
Nov 06, 2023 3.170 3.220 2.970 2.990 582,624 -0.19(-5.97%)
Nov 03, 2023 2.970 3.210 2.970 3.180 411,510 +0.23(+7.80%)
Nov 02, 2023 2.960 3.120 2.870 2.950 334,881 +0.06(+2.08%)
Nov 01, 2023 3.050 3.050 2.860 2.890 334,906 -0.08(-2.69%)
Oct 31, 2023 2.920 3.041 2.890 2.970 224,255 +0.04(+1.37%)
Oct 30, 2023 2.720 2.990 2.700 2.930 929,735 +0.22(+8.12%)
Oct 27, 2023 2.800 2.830 2.689 2.710 335,288 -0.11(-3.90%)
Oct 26, 2023 2.900 2.980 2.800 2.820 344,883 -0.07(-2.42%)
Oct 25, 2023 2.990 2.990 2.860 2.890 243,465 -0.06(-2.03%)
Oct 24, 2023 2.940 3.100 2.930 2.950 302,131 +0.01(+0.34%)
Oct 23, 2023 2.880 3.040 2.761 2.940 510,796 +0.06(+2.08%)
Oct 20, 2023 3.060 3.060 2.855 2.880 436,369 -0.14(-4.64%)
Oct 19, 2023 3.080 3.120 2.995 3.020 398,997 -0.05(-1.63%)
Oct 18, 2023 3.340 3.340 3.060 3.070 322,328 -0.26(-7.81%)
Oct 17, 2023 3.310 3.410 3.300 3.330 290,228 -0.02(-0.60%)
Oct 16, 2023 3.480 3.420 3.230 3.350 338,206 -0.04(-1.33%)
Oct 13, 2023 3.370 3.435 3.320 3.395 226,806 +0.06(+1.65%)
Oct 12, 2023 3.620 3.620 3.260 3.340 479,997 -0.30(-8.24%)
Oct 11, 2023 3.890 3.965 3.600 3.640 313,013 -0.25(-6.43%)
Oct 10, 2023 3.700 3.925 3.700 3.890 302,240 +0.16(+4.29%)
Oct 09, 2023 3.820 3.840 3.605 3.730 295,227 -0.13(-3.37%)
Oct 06, 2023 3.720 3.870 3.672 3.860 325,715 +0.12(+3.21%)
Oct 05, 2023 3.720 3.800 3.620 3.740 313,592 +0.10(+2.61%)
Oct 04, 2023 3.650 3.680 3.530 3.645 363,552 +0.02(+0.41%)
Oct 03, 2023 3.890 3.890 3.580 3.630 674,598 -0.29(-7.40%)
Oct 02, 2023 4.150 4.260 3.835 3.920 811,323 -0.28(-6.67%)
Sep 29, 2023 4.250 4.250 4.070 4.200 601,199 -0.02(-0.59%)
Sep 28, 2023 4.500 4.600 4.130 4.225 784,535 -0.29(-6.53%)
Sep 27, 2023 4.730 4.960 4.430 4.520 637,511 +0.03(+0.67%)
Sep 26, 2023 4.130 4.840 3.940 4.490 1,572,553 +0.18(+4.18%)
Sep 25, 2023 4.500 4.409 4.270 4.310 492,025 -0.29(-6.30%)
Sep 22, 2023 4.630 4.675 4.421 4.600 541,826 -0.01(-0.22%)
Sep 21, 2023 4.820 4.860 4.570 4.610 608,942 -0.29(-5.92%)
Sep 20, 2023 4.580 5.110 4.460 4.900 2,549,542 +0.55(+12.64%)
Sep 19, 2023 4.090 4.360 4.050 4.350 630,149 +0.26(+6.36%)
Sep 18, 2023 4.260 4.280 4.050 4.090 713,199 -0.21(-4.88%)
Sep 15, 2023 4.400 4.420 4.240 4.300 1,695,385 -0.08(-1.83%)
Sep 14, 2023 4.380 4.510 4.240 4.380 710,753 +0.10(+2.34%)
Sep 13, 2023 4.680 4.720 4.272 4.280 1,024,490 -0.42(-8.94%)
Sep 12, 2023 4.730 4.930 4.640 4.700 636,339 -0.07(-1.47%)
Sep 11, 2023 4.840 4.960 4.700 4.770 594,550 -0.05(-1.04%)
Sep 08, 2023 4.890 5.025 4.760 4.820 947,309 -0.08(-1.63%)
Sep 07, 2023 4.850 4.960 4.825 4.900 559,110 +0.05(+1.03%)
Sep 06, 2023 4.780 4.890 4.200 4.850 1,550,066 +0.03(+0.62%)
Sep 05, 2023 4.850 4.850 4.735 4.820 502,904 -0.01(-0.21%)
Sep 01, 2023 4.930 4.980 4.820 4.830 443,533 -0.07(-1.43%)
Aug 31, 2023 4.970 5.040 4.860 4.900 358,358 -0.07(-1.41%)
Aug 30, 2023 5.080 5.144 4.900 4.970 295,802 -0.13(-2.55%)
Aug 29, 2023 5.010 5.220 4.950 5.100 564,318 +0.10(+2.00%)
Aug 28, 2023 4.970 5.060 4.890 5.000 355,208 +0.06(+1.21%)
Aug 25, 2023 4.950 5.020 4.820 4.940 397,205 +0.00(+0.00%)
Aug 24, 2023 5.110 5.155 4.892 4.940 462,557 -0.17(-3.33%)
Aug 23, 2023 4.840 5.170 4.760 5.110 643,477 +0.27(+5.58%)
Aug 22, 2023 4.750 4.910 4.600 4.840 618,172 +0.08(+1.68%)
Aug 21, 2023 4.740 4.835 4.650 4.760 381,701 -0.01(-0.21%)
Aug 18, 2023 4.670 4.825 4.650 4.770 367,813 +0.04(+0.85%)
Aug 17, 2023 4.760 4.770 4.640 4.730 461,411 -0.02(-0.42%)
Aug 16, 2023 4.820 4.820 4.580 4.750 526,874 -0.07(-1.45%)
Aug 15, 2023 4.910 4.930 4.769 4.820 416,120 -0.13(-2.63%)
Aug 14, 2023 4.920 5.015 4.730 4.950 456,365 +0.02(+0.41%)
Aug 11, 2023 4.770 4.980 4.710 4.930 494,679 +0.11(+2.28%)
Aug 10, 2023 4.910 4.930 4.731 4.820 490,257 -0.08(-1.63%)
Aug 09, 2023 5.050 5.300 4.870 4.900 903,569 -0.07(-1.41%)
Aug 08, 2023 4.850 5.050 4.850 4.970 950,181 +0.16(+3.33%)
Aug 07, 2023 5.000 5.160 4.730 4.810 1,182,290 -0.21(-4.18%)
Aug 04, 2023 5.040 5.240 4.940 5.020 1,001,981 +0.24(+5.02%)
Aug 03, 2023 4.700 5.000 4.696 4.780 315,893 +0.03(+0.63%)
Aug 02, 2023 4.940 4.940 4.680 4.750 605,335 -0.27(-5.38%)
Aug 01, 2023 5.020 5.160 4.950 5.020 364,900 -0.08(-1.57%)
Jul 31, 2023 4.920 5.160 4.810 5.100 996,782 +0.19(+3.98%)
Jul 28, 2023 4.790 5.150 4.730 4.905 2,355,082 -0.26(-5.03%)
Jul 27, 2023 5.610 5.650 5.120 5.165 511,285 -0.33(-6.09%)
Jul 26, 2023 6.160 6.205 5.040 5.500 1,307,875 -0.67(-10.86%)
Jul 25, 2023 6.250 6.420 6.160 6.170 362,827 -0.13(-2.06%)
Jul 24, 2023 6.990 7.000 6.280 6.300 612,391 -0.70(-10.00%)
Jul 21, 2023 7.060 7.330 6.660 7.000 627,388 +0.04(+0.57%)
Jul 20, 2023 6.630 7.136 6.396 6.960 711,550 +0.44(+6.75%)
Jul 19, 2023 6.020 6.529 5.982 6.520 441,560 +0.52(+8.67%)
Jul 18, 2023 6.110 6.290 5.940 6.000 277,306 -0.11(-1.80%)
Jul 17, 2023 6.120 6.300 6.010 6.110 280,379 +0.02(+0.33%)
Jul 14, 2023 6.070 6.130 5.910 6.090 316,711 +0.02(+0.33%)
Jul 13, 2023 6.360 6.463 5.950 6.070 417,455 -0.23(-3.65%)
Jul 12, 2023 5.990 6.400 5.920 6.300 716,682 +0.42(+7.14%)
Jul 11, 2023 5.640 5.960 5.400 5.880 1,612,154 +0.23(+4.07%)
Jul 10, 2023 5.260 5.730 5.260 5.650 327,896 +0.37(+7.01%)
Jul 07, 2023 5.200 5.360 5.160 5.280 274,342 +0.07(+1.34%)
Jul 06, 2023 5.300 5.300 5.060 5.210 298,846 -0.14(-2.62%)
Jul 05, 2023 5.350 5.390 5.190 5.350 753,668 -0.03(-0.56%)
Jul 03, 2023 5.560 5.648 5.220 5.380 351,420 -0.19(-3.41%)
Jun 30, 2023 5.580 5.650 5.300 5.570 310,935 +0.02(+0.36%)
Jun 29, 2023 5.670 5.869 5.480 5.550 249,443 -0.13(-2.29%)
Jun 28, 2023 5.440 5.710 5.400 5.680 341,616 +0.20(+3.65%)
Jun 27, 2023 5.310 5.530 5.210 5.480 319,266 +0.08(+1.48%)
Jun 26, 2023 5.400 5.520 5.150 5.400 545,668 -0.11(-2.00%)
Jun 23, 2023 5.810 5.890 5.290 5.510 4,288,417 -0.37(-6.29%)
Jun 22, 2023 5.600 5.920 5.550 5.880 374,183 +0.19(+3.34%)
Jun 21, 2023 5.700 6.000 5.620 5.690 422,997 -0.05(-0.87%)
Jun 20, 2023 5.490 5.840 5.350 5.740 326,348 +0.19(+3.42%)
Jun 16, 2023 5.810 5.980 5.550 5.550 487,080 -0.26(-4.48%)
Jun 15, 2023 5.690 6.070 5.620 5.810 361,254 -0.17(-2.84%)
May 08, 2023 5.850 6.210 5.750 5.980 479,047 +0.09(+1.53%)
May 05, 2023 5.890 6.020 5.730 5.890 241,557 +0.03(+0.51%)
May 04, 2023 5.760 6.030 5.620 5.860 208,404 +0.04(+0.69%)
May 03, 2023 5.640 5.885 5.598 5.820 149,028 +0.15(+2.65%)
May 02, 2023 5.790 5.980 5.520 5.670 248,159 -0.14(-2.41%)
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.