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 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%)
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.