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

Inozyme Pharma, Inc. - Common Stock (NQ: INZY )

2.990 +0.180 (+6.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 2.770 3.030 2.750 2.990 932,240 +0.19(+6.60%)
Dec 19, 2024 2.790 2.859 2.650 2.805 337,482 +0.05(+1.63%)
Dec 18, 2024 2.950 2.990 2.680 2.760 587,912 -0.18(-6.12%)
Dec 17, 2024 3.000 3.060 2.840 2.940 531,617 -0.08(-2.65%)
Dec 16, 2024 3.040 3.280 3.000 3.020 703,223 -0.01(-0.33%)
Dec 13, 2024 2.980 3.100 2.810 3.030 809,618 +0.05(+1.68%)
Dec 12, 2024 3.140 3.460 2.950 2.980 1,448,524 +0.02(+0.68%)
Dec 11, 2024 2.980 3.040 2.750 2.960 1,028,712 -0.02(-0.67%)
Dec 10, 2024 2.780 3.045 2.748 2.980 1,075,745 +0.26(+9.56%)
Dec 09, 2024 2.600 2.810 2.580 2.720 460,754 +0.15(+5.84%)
Dec 06, 2024 2.520 2.620 2.385 2.570 604,809 +0.09(+3.63%)
Dec 05, 2024 2.660 2.685 2.475 2.480 804,187 -0.21(-7.81%)
Dec 04, 2024 2.600 2.728 2.590 2.690 493,761 +0.07(+2.67%)
Dec 03, 2024 2.810 2.850 2.570 2.620 1,042,195 -0.17(-6.09%)
Dec 02, 2024 2.750 2.850 2.550 2.790 3,673,363 +0.08(+2.95%)
Nov 29, 2024 2.760 2.800 2.680 2.710 364,835 -0.01(-0.37%)
Nov 27, 2024 2.690 2.740 2.580 2.720 1,109,717 +0.07(+2.64%)
Nov 26, 2024 2.650 2.775 2.560 2.650 1,413,404 +0.01(+0.38%)
Nov 25, 2024 2.840 2.890 2.620 2.640 533,230 -0.17(-6.05%)
Nov 22, 2024 2.680 2.850 2.650 2.810 403,798 +0.12(+4.46%)
Nov 21, 2024 2.800 2.804 2.610 2.690 371,414 -0.10(-3.58%)
Nov 20, 2024 2.790 2.878 2.690 2.790 393,295 -0.02(-0.71%)
Nov 19, 2024 2.880 2.950 2.750 2.810 652,722 -0.07(-2.43%)
Nov 18, 2024 3.100 3.205 2.870 2.880 438,131 -0.25(-7.84%)
Nov 15, 2024 3.480 3.480 3.080 3.125 474,396 -0.31(-8.89%)
Nov 14, 2024 3.590 3.595 3.410 3.430 321,541 -0.12(-3.38%)
Nov 13, 2024 3.810 3.820 3.500 3.550 284,615 -0.21(-5.59%)
Nov 12, 2024 3.990 3.990 3.695 3.760 258,501 -0.24(-6.00%)
Nov 11, 2024 4.040 4.095 3.960 4.000 244,491 -0.02(-0.50%)
Nov 08, 2024 4.090 4.132 3.980 4.020 322,995 -0.08(-1.95%)
Nov 07, 2024 4.230 4.230 4.100 4.100 517,111 -0.13(-3.07%)
Nov 06, 2024 4.400 4.450 4.200 4.230 630,419 +0.16(+3.93%)
Nov 05, 2024 4.390 4.455 4.020 4.070 417,796 -0.35(-7.92%)
Nov 04, 2024 4.370 4.742 4.370 4.420 233,931 +0.06(+1.38%)
Nov 01, 2024 4.340 4.420 4.210 4.360 261,952 +0.07(+1.63%)
Oct 31, 2024 4.560 4.560 4.280 4.290 262,980 -0.25(-5.51%)
Oct 30, 2024 4.610 4.780 4.500 4.540 171,015 -0.08(-1.73%)
Oct 29, 2024 4.750 4.780 4.520 4.620 243,479 -0.16(-3.35%)
Oct 28, 2024 4.790 4.900 4.730 4.780 244,424 -0.01(-0.21%)
Oct 25, 2024 4.960 5.105 4.760 4.790 189,896 -0.12(-2.44%)
Oct 24, 2024 4.940 5.160 4.780 4.910 487,030 +0.01(+0.20%)
Oct 23, 2024 5.100 5.170 4.810 4.900 257,520 -0.21(-4.11%)
Oct 22, 2024 5.270 5.275 5.010 5.110 267,326 -0.17(-3.22%)
Oct 21, 2024 5.480 5.590 5.280 5.280 172,200 -0.26(-4.69%)
Oct 18, 2024 5.180 5.550 5.170 5.540 206,862 +0.39(+7.57%)
Oct 17, 2024 5.310 5.320 5.125 5.150 215,221 -0.16(-3.01%)
Oct 16, 2024 5.450 5.474 5.280 5.310 383,595 -0.06(-1.12%)
Oct 15, 2024 5.220 5.500 5.100 5.370 166,116 +0.12(+2.29%)
Oct 14, 2024 5.190 5.295 5.120 5.250 115,616 +0.07(+1.35%)
Oct 11, 2024 4.930 5.200 4.930 5.180 286,820 +0.25(+5.07%)
Oct 10, 2024 5.010 5.040 4.900 4.930 186,619 -0.18(-3.52%)
Oct 09, 2024 5.250 5.250 5.010 5.110 294,260 -0.14(-2.67%)
Oct 08, 2024 5.290 5.455 5.220 5.250 140,906 +0.03(+0.57%)
Oct 07, 2024 5.180 5.280 5.120 5.220 118,297 +0.05(+0.97%)
Oct 04, 2024 5.160 5.240 5.104 5.170 165,130 +0.11(+2.17%)
Oct 03, 2024 4.990 5.120 4.920 5.060 239,144 +0.03(+0.60%)
Oct 02, 2024 4.940 5.080 4.910 5.030 141,111 +0.01(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.