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 (%)
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%)
Aug 01, 2022 3.660 3.770 3.360 3.390 45,718 -0.30(-8.13%)
Jul 29, 2022 3.441 3.750 3.429 3.690 50,809 +0.01(+0.27%)
Jul 28, 2022 3.690 3.870 3.550 3.680 53,847 +0.00(+0.00%)
Jul 27, 2022 3.390 3.771 3.390 3.680 105,102 +0.32(+9.52%)
Jul 26, 2022 3.580 3.590 3.250 3.360 296,182 -0.23(-6.41%)
Jul 25, 2022 3.740 3.800 3.590 3.590 60,472 -0.13(-3.49%)
Jul 22, 2022 4.050 4.050 3.650 3.720 116,219 -0.37(-9.05%)
Jul 21, 2022 4.450 4.540 4.085 4.090 86,222 -0.44(-9.71%)
Jul 20, 2022 5.550 5.550 4.030 4.530 724,910 -0.92(-16.88%)
Jul 19, 2022 5.280 5.540 5.270 5.450 47,606 +0.24(+4.61%)
Jul 18, 2022 5.050 5.250 5.000 5.210 48,992 +0.21(+4.20%)
Jul 15, 2022 4.990 5.080 4.915 5.000 55,325 +0.05(+1.01%)
Jul 14, 2022 5.060 5.190 4.920 4.950 59,562 -0.21(-4.07%)
Jul 13, 2022 5.150 5.290 5.090 5.160 62,889 -0.01(-0.19%)
Jul 12, 2022 5.170 5.195 5.040 5.170 70,546 +0.08(+1.57%)
Jul 11, 2022 5.080 5.210 4.950 5.090 57,008 +0.03(+0.59%)
Jul 08, 2022 5.120 5.240 5.000 5.060 131,570 -0.02(-0.39%)
Jul 07, 2022 4.980 5.240 4.970 5.080 110,954 +0.12(+2.42%)
Jul 06, 2022 4.660 5.070 4.660 4.960 165,773 +0.34(+7.36%)
Jul 05, 2022 4.640 5.010 4.470 4.620 125,877 -0.01(-0.22%)
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.