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 (%)
Dec 31, 2021 7.000 7.400 6.660 6.820 24,105 -0.13(-1.87%)
Dec 30, 2021 6.710 7.260 6.710 6.950 30,058 +0.20(+2.96%)
Dec 29, 2021 7.040 7.040 6.648 6.750 17,831 -0.20(-2.88%)
Dec 28, 2021 7.090 8.000 6.810 6.950 135,383 -0.22(-3.07%)
Dec 27, 2021 7.060 7.320 6.510 7.170 114,357 +0.03(+0.42%)
Dec 23, 2021 6.680 7.150 6.442 7.140 20,241 +0.43(+6.41%)
Dec 22, 2021 6.780 6.840 6.410 6.710 38,801 -0.10(-1.47%)
Dec 21, 2021 6.960 6.960 6.500 6.810 113,497 -0.14(-2.01%)
Dec 20, 2021 6.950 7.682 6.650 6.950 101,827 -0.59(-7.82%)
Dec 17, 2021 6.140 8.270 6.040 7.540 339,619 +1.25(+19.87%)
Dec 16, 2021 5.580 7.460 5.330 6.290 341,860 +0.71(+12.72%)
Dec 15, 2021 5.950 6.680 5.440 5.580 75,565 -0.29(-4.94%)
Dec 14, 2021 5.900 6.420 5.550 5.870 16,127 -0.13(-2.17%)
Dec 13, 2021 6.010 6.340 5.690 6.000 32,282 -0.08(-1.32%)
Dec 10, 2021 6.300 6.470 6.030 6.080 32,769 -0.21(-3.34%)
Dec 09, 2021 6.590 6.590 6.170 6.290 91,487 -0.24(-3.68%)
Dec 08, 2021 6.770 6.990 6.420 6.530 33,231 -0.29(-4.25%)
Dec 07, 2021 7.150 7.405 6.610 6.820 33,650 -0.10(-1.45%)
Dec 06, 2021 6.850 7.010 6.470 6.920 45,883 +0.15(+2.22%)
Dec 03, 2021 7.570 7.600 6.420 6.770 98,469 -0.67(-9.01%)
Dec 02, 2021 7.620 8.080 7.170 7.440 24,510 -0.15(-1.98%)
Dec 01, 2021 8.220 8.245 7.590 7.590 34,413 -0.35(-4.41%)
Nov 30, 2021 8.100 8.730 7.643 7.940 22,530 -0.37(-4.45%)
Nov 29, 2021 8.750 8.750 8.215 8.310 30,811 +0.31(+3.88%)
Nov 26, 2021 8.330 8.330 7.660 8.000 29,705 -0.59(-6.87%)
Nov 24, 2021 8.550 9.270 8.300 8.590 24,819 -0.15(-1.72%)
Nov 23, 2021 8.750 8.770 8.500 8.740 21,166 +0.10(+1.16%)
Nov 22, 2021 9.370 9.370 8.292 8.640 20,818 -0.71(-7.59%)
Nov 19, 2021 8.990 9.840 8.990 9.350 29,268 +0.15(+1.63%)
Nov 18, 2021 9.460 9.350 9.045 9.200 26,455 -0.29(-3.06%)
Nov 17, 2021 10.07 10.54 9.450 9.490 36,691 -0.60(-5.95%)
Nov 16, 2021 9.900 10.20 9.600 10.09 63,299 +0.09(+0.90%)
Nov 15, 2021 10.05 10.19 9.820 10.00 17,863 +0.01(+0.10%)
Nov 12, 2021 9.910 10.20 9.810 9.990 37,293 +0.08(+0.81%)
Nov 11, 2021 9.950 10.00 9.900 9.910 16,423 +0.00(+0.00%)
Nov 10, 2021 9.710 9.910 27,451 +0.30(+3.12%)
Nov 09, 2021 9.750 10.43 9.350 9.610 58,024 -0.11(-1.13%)
Nov 08, 2021 10.33 10.33 9.660 9.720 17,541 -0.25(-2.51%)
Nov 05, 2021 9.990 10.39 9.350 9.970 39,254 +0.09(+0.91%)
Nov 04, 2021 10.30 10.30 9.530 9.880 33,132 -0.39(-3.80%)
Nov 03, 2021 10.41 10.71 9.930 10.27 41,799 -0.28(-2.65%)
Nov 02, 2021 10.18 10.55 9.900 10.55 15,914 +0.25(+2.43%)
Nov 01, 2021 9.330 10.35 9.340 10.30 26,749 +0.96(+10.28%)
Oct 29, 2021 9.370 9.660 9.270 9.340 18,951 -0.12(-1.27%)
Oct 28, 2021 9.210 10.28 9.120 9.460 18,888 +0.30(+3.28%)
Oct 27, 2021 9.240 9.395 8.904 9.160 17,275 -0.19(-2.03%)
Oct 26, 2021 9.480 9.350 21,475 -0.13(-1.37%)
Oct 25, 2021 9.320 9.320 9.010 9.480 23,470 +0.20(+2.16%)
Oct 22, 2021 9.290 9.300 8.835 9.280 15,539 -0.04(-0.43%)
Oct 21, 2021 9.540 9.580 9.165 9.320 26,282 -0.22(-2.31%)
Oct 20, 2021 9.730 9.785 9.500 9.540 18,080 -0.17(-1.75%)
Oct 19, 2021 9.360 9.830 9.360 9.710 20,275 +0.39(+4.18%)
Oct 18, 2021 9.320 9.858 9.110 9.320 29,635 +0.07(+0.76%)
Oct 15, 2021 9.680 10.09 9.010 9.250 98,093 -0.20(-2.12%)
Oct 14, 2021 9.870 10.12 9.410 9.450 64,024 -0.28(-2.88%)
Oct 13, 2021 9.890 10.29 9.650 9.730 44,450 -0.16(-1.62%)
Oct 12, 2021 10.36 10.75 9.880 9.890 182,385 -0.30(-2.94%)
Oct 11, 2021 10.33 10.86 10.00 10.19 58,516 -0.08(-0.78%)
Oct 08, 2021 9.920 10.47 9.700 10.27 78,314 +0.33(+3.32%)
Oct 07, 2021 10.51 10.70 9.510 9.940 111,496 -0.42(-4.05%)
Oct 06, 2021 10.37 11.09 10.30 10.36 36,558 -0.19(-1.80%)
Oct 05, 2021 11.30 11.79 10.10 10.55 291,700 -0.70(-6.22%)
Oct 04, 2021 11.47 11.85 10.88 11.25 50,089 -0.25(-2.17%)
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.