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

Inozyme Pharma Inc (NQ: INZY )

4.820 +0.130 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 1.860 1.880 1.760 1.760 37,900 +0.00(+0.00%)
Oct 28, 2022 1.890 2.200 1.700 1.760 102,353 -0.13(-6.88%)
Oct 27, 2022 2.400 2.400 1.870 1.890 97,179 -0.30(-13.70%)
Oct 26, 2022 2.360 2.470 2.180 2.190 42,115 -0.02(-0.90%)
Oct 25, 2022 2.250 2.290 2.150 2.210 114,358 -0.04(-1.78%)
Oct 24, 2022 2.530 2.530 2.190 2.250 29,135 +0.03(+1.35%)
Oct 21, 2022 2.385 2.525 2.220 2.220 28,224 -0.22(-9.02%)
Oct 20, 2022 2.330 2.830 2.320 2.440 19,328 +0.06(+2.52%)
Oct 19, 2022 2.710 2.710 2.280 2.380 32,922 -0.28(-10.53%)
Oct 18, 2022 2.730 2.905 2.660 2.660 25,609 -0.05(-1.85%)
Oct 17, 2022 2.610 2.750 2.430 2.710 14,232 +0.09(+3.44%)
Oct 14, 2022 2.820 2.920 2.610 2.620 20,655 -0.07(-2.60%)
Oct 13, 2022 2.221 2.840 2.221 2.690 18,622 +0.29(+12.08%)
Oct 12, 2022 2.370 2.405 2.265 2.400 29,324 +0.05(+2.13%)
Oct 11, 2022 2.390 2.570 2.340 2.350 25,683 -0.12(-4.86%)
Oct 10, 2022 2.560 2.590 2.450 2.470 22,756 -0.11(-4.26%)
Oct 07, 2022 2.755 2.755 2.570 2.580 9,158 -0.24(-8.51%)
Oct 06, 2022 2.570 2.820 2.570 2.820 24,390 +0.27(+10.59%)
Oct 05, 2022 2.445 2.600 2.445 2.550 476,116 +0.02(+0.79%)
Oct 04, 2022 3.042 3.042 2.510 2.530 23,137 -0.07(-2.69%)
Oct 03, 2022 2.490 2.753 2.450 2.600 31,364 -0.08(-2.99%)
Sep 30, 2022 2.530 2.880 2.420 2.680 40,991 +0.09(+3.47%)
Sep 29, 2022 2.800 2.810 2.530 2.590 91,192 -0.05(-1.89%)
Sep 28, 2022 2.650 2.820 2.300 2.640 50,173 +0.07(+2.72%)
Sep 27, 2022 2.630 2.638 2.440 2.570 19,693 -0.01(-0.39%)
Sep 26, 2022 2.590 2.790 2.550 2.580 21,322 -0.04(-1.53%)
Sep 23, 2022 2.830 2.880 2.580 2.620 46,721 -0.22(-7.75%)
Sep 22, 2022 3.040 3.040 2.815 2.840 5,583 -0.09(-3.07%)
Sep 21, 2022 3.050 3.050 2.860 2.930 37,999 -0.08(-2.66%)
Sep 20, 2022 3.000 3.030 2.900 3.010 46,635 -0.02(-0.66%)
Sep 19, 2022 3.930 3.930 3.010 3.030 76,778 -0.89(-22.70%)
Sep 16, 2022 3.300 3.990 3.000 3.920 96,756 +0.58(+17.37%)
Sep 15, 2022 3.230 3.340 3.190 3.340 17,725 +0.13(+4.05%)
Sep 14, 2022 3.080 3.300 3.000 3.210 51,729 +0.24(+8.08%)
Sep 13, 2022 3.050 3.120 2.930 2.970 35,794 -0.14(-4.50%)
Sep 12, 2022 3.270 3.270 3.090 3.110 16,259 -0.03(-0.96%)
Sep 09, 2022 3.170 3.300 3.080 3.140 28,888 +0.01(+0.32%)
Sep 08, 2022 3.090 3.174 3.020 3.130 33,777 +0.01(+0.32%)
Sep 07, 2022 2.980 3.230 2.890 3.120 67,343 +0.19(+6.48%)
Sep 06, 2022 3.000 3.050 2.880 2.930 34,851 -0.10(-3.30%)
Sep 02, 2022 3.070 3.070 2.870 3.030 40,253 +0.03(+1.00%)
Sep 01, 2022 3.000 3.200 2.870 3.000 71,473 +0.00(+0.00%)
Aug 31, 2022 3.170 3.170 2.960 3.000 64,264 -0.05(-1.64%)
Aug 30, 2022 3.260 3.280 3.010 3.050 45,439 -0.13(-4.09%)
Aug 29, 2022 3.200 3.250 3.120 3.180 17,929 -0.07(-2.15%)
Aug 26, 2022 3.490 3.510 3.080 3.250 63,947 -0.23(-6.61%)
Aug 25, 2022 3.430 3.560 3.350 3.480 25,284 +0.04(+1.16%)
Aug 24, 2022 3.300 3.450 3.290 3.440 24,572 +0.17(+5.20%)
Aug 23, 2022 3.190 3.300 3.190 3.270 29,372 +0.08(+2.51%)
Aug 22, 2022 3.260 3.320 3.100 3.190 125,684 -0.11(-3.33%)
Aug 19, 2022 3.390 3.401 3.140 3.300 185,924 -0.09(-2.65%)
Aug 18, 2022 3.500 3.500 3.330 3.390 37,892 -0.08(-2.31%)
Aug 17, 2022 3.620 3.620 3.440 3.470 60,410 -0.10(-2.80%)
Aug 16, 2022 3.870 3.910 3.520 3.570 61,963 -0.19(-5.05%)
Aug 15, 2022 3.410 3.880 3.410 3.760 336,251 +0.28(+8.05%)
Aug 12, 2022 3.470 3.600 3.440 3.480 32,175 +0.01(+0.29%)
Aug 11, 2022 3.470 3.740 3.396 3.470 42,647 -0.07(-1.98%)
Aug 10, 2022 3.470 3.685 3.408 3.540 42,913 +0.13(+3.81%)
Aug 09, 2022 3.640 3.860 3.370 3.410 50,002 -0.23(-6.32%)
Aug 08, 2022 3.840 3.840 3.570 3.640 68,707 -0.02(-0.55%)
Aug 05, 2022 3.699 3.750 3.502 3.660 64,789 +0.09(+2.52%)
Aug 04, 2022 3.590 3.700 3.466 3.570 63,515 +0.04(+1.13%)
Aug 03, 2022 3.450 3.620 3.450 3.530 28,767 +0.12(+3.52%)
Aug 02, 2022 3.370 3.530 3.320 3.410 52,958 +0.02(+0.59%)
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.