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 (%)
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%)
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.