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

Inozyme Pharma Inc (NQ: INZY )

4.730 +0.060 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2023 5.850 6.100 5.790 5.990 333,449 +0.10(+1.70%)
May 30, 2023 5.900 6.150 5.642 5.890 373,564 -0.03(-0.51%)
May 26, 2023 5.960 6.140 5.860 5.920 208,187 -0.08(-1.33%)
May 25, 2023 6.260 6.300 5.760 6.000 521,110 -0.25(-4.00%)
May 24, 2023 6.510 6.700 6.050 6.250 420,244 -0.33(-5.02%)
May 23, 2023 6.770 6.940 6.540 6.580 279,891 -0.16(-2.37%)
May 22, 2023 6.370 6.910 6.350 6.740 965,189 +0.39(+6.14%)
May 19, 2023 6.400 6.670 6.220 6.350 387,867 -0.05(-0.78%)
May 18, 2023 6.670 6.830 6.310 6.400 425,101 -0.25(-3.76%)
May 17, 2023 6.690 6.740 6.470 6.650 850,290 +0.00(+0.00%)
May 16, 2023 6.980 7.240 6.605 6.650 892,245 +0.16(+2.47%)
May 15, 2023 6.170 6.600 6.170 6.490 527,729 +0.41(+6.74%)
May 12, 2023 6.440 6.480 6.030 6.080 494,660 -0.36(-5.59%)
May 11, 2023 6.610 6.700 6.360 6.440 518,106 -0.19(-2.87%)
May 10, 2023 6.980 7.120 6.470 6.630 603,516 +0.08(+1.22%)
May 09, 2023 5.900 7.130 5.760 6.550 1,770,458 +0.57(+9.53%)
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%)
May 01, 2023 5.490 5.950 5.490 5.810 299,891 +0.30(+5.44%)
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%)
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.