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 )

1.995 -0.805 (-28.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 2.710 2.744 1.970 1.995 2,238,127 -0.80(-28.75%)
Jan 08, 2025 2.790 2.840 2.640 2.800 379,678 -0.02(-0.71%)
Jan 07, 2025 2.930 3.050 2.740 2.820 579,636 -0.07(-2.42%)
Jan 06, 2025 3.090 3.090 2.870 2.890 487,488 -0.18(-5.86%)
Jan 03, 2025 2.850 3.180 2.820 3.070 699,676 +0.22(+7.72%)
Jan 02, 2025 2.810 2.960 2.790 2.850 525,417 +0.08(+2.89%)
Dec 31, 2024 2.770 0 -0.05(-1.77%)
Dec 30, 2024 2.890 2.895 2.780 2.820 273,707 -0.10(-3.42%)
Dec 27, 2024 3.090 3.090 2.860 2.920 418,491 -0.13(-4.26%)
Dec 26, 2024 2.890 3.080 2.860 3.050 291,008 +0.12(+4.10%)
Dec 24, 2024 3.000 3.000 2.860 2.930 292,587 -0.08(-2.66%)
Dec 23, 2024 3.010 3.035 2.825 3.010 361,853 +0.02(+0.67%)
Dec 20, 2024 2.770 3.030 2.750 2.990 932,240 +0.18(+6.22%)
Dec 19, 2024 2.790 2.859 2.650 2.815 322,882 +0.06(+1.99%)
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 2.480 800,187 -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 4.365 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%)
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.