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

Inozyme Pharma Inc (NQ: INZY )

4.580 -0.070 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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%)
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.