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

Inozyme Pharma Inc (NQ: INZY )

4.820 +0.130 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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.