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 (%)
Mar 31, 2023 4.900 5.950 4.870 5.730 2,637,499 +1.04(+22.17%)
Mar 30, 2023 5.000 5.210 4.510 4.690 1,483,795 -0.01(-0.21%)
Mar 29, 2023 4.560 4.755 4.120 4.700 1,459,800 +0.33(+7.55%)
Mar 28, 2023 3.710 4.460 3.620 4.370 1,571,275 +0.67(+18.11%)
Mar 27, 2023 3.740 4.055 3.500 3.700 1,193,050 +0.10(+2.78%)
Mar 24, 2023 3.350 3.800 3.255 3.600 1,220,885 +0.30(+9.09%)
Mar 23, 2023 3.300 3.480 3.150 3.300 1,802,491 +0.33(+11.11%)
Mar 22, 2023 2.890 3.160 2.890 2.970 661,002 -0.07(-2.30%)
Mar 21, 2023 2.760 3.180 2.760 3.040 837,949 +0.28(+10.14%)
Mar 20, 2023 2.730 2.770 2.590 2.760 375,355 +0.03(+1.10%)
Mar 17, 2023 2.790 2.850 2.680 2.730 573,613 -0.10(-3.36%)
Mar 16, 2023 2.820 2.920 2.772 2.825 293,208 -0.06(-2.25%)
Mar 15, 2023 2.830 2.990 2.763 2.890 263,343 -0.03(-1.03%)
Mar 14, 2023 2.940 2.990 2.810 2.920 351,580 +0.02(+0.69%)
Mar 13, 2023 2.720 3.000 2.680 2.900 477,726 +0.13(+4.69%)
Mar 10, 2023 2.900 2.925 2.510 2.770 1,482,462 -0.16(-5.46%)
Mar 09, 2023 2.970 3.080 2.800 2.930 1,227,146 -0.05(-1.68%)
Mar 08, 2023 3.230 3.230 2.910 2.980 852,049 -0.27(-8.31%)
Mar 07, 2023 2.980 3.330 2.960 3.250 1,254,359 +0.27(+9.06%)
Mar 06, 2023 3.100 3.130 2.900 2.980 658,435 -0.10(-3.25%)
Mar 03, 2023 2.850 3.130 2.840 3.080 1,721,768 +0.22(+7.69%)
Mar 02, 2023 3.020 3.250 2.720 2.860 1,075,148 -0.18(-5.92%)
Mar 01, 2023 2.900 3.070 2.855 3.040 953,340 +0.21(+7.42%)
Feb 28, 2023 2.720 2.890 2.675 2.830 695,995 +0.07(+2.54%)
Feb 27, 2023 2.850 2.900 2.640 2.760 776,525 -0.03(-1.08%)
Feb 24, 2023 2.960 2.970 2.720 2.790 676,384 -0.14(-4.78%)
Feb 23, 2023 2.930 3.180 2.750 2.930 1,267,168 +0.00(+0.00%)
Feb 22, 2023 2.940 3.079 2.770 2.930 1,597,302 -0.06(-2.01%)
Feb 21, 2023 2.830 3.120 2.640 2.990 2,906,401 +0.10(+3.46%)
Feb 17, 2023 2.990 3.140 2.790 2.890 12,582,838 +0.19(+7.04%)
Feb 16, 2023 3.220 3.390 2.620 2.700 44,463,988 +0.48(+21.62%)
Feb 15, 2023 2.150 2.340 1.960 2.220 280,385 +0.02(+0.91%)
Feb 14, 2023 2.380 2.380 2.140 2.200 192,473 -0.14(-5.98%)
Feb 13, 2023 2.500 2.500 2.320 2.340 143,467 -0.12(-4.88%)
Feb 10, 2023 2.450 2.500 2.320 2.460 232,156 +0.01(+0.41%)
Feb 09, 2023 2.690 2.693 2.330 2.450 269,106 -0.17(-6.49%)
Feb 08, 2023 2.640 2.650 2.530 2.620 45,189 +0.00(+0.00%)
Feb 07, 2023 2.770 2.770 2.470 2.620 171,183 -0.15(-5.42%)
Feb 06, 2023 2.910 2.910 2.618 2.770 735,119 -0.09(-3.15%)
Feb 03, 2023 2.450 2.900 2.450 2.860 340,643 +0.41(+16.73%)
Feb 02, 2023 2.500 2.640 2.410 2.450 298,964 -0.02(-0.81%)
Feb 01, 2023 2.400 2.550 2.361 2.470 377,553 +0.05(+2.07%)
Jan 31, 2023 2.210 2.540 2.200 2.420 570,615 +0.16(+7.08%)
Jan 30, 2023 2.410 2.490 2.250 2.260 375,135 -0.12(-5.04%)
Jan 27, 2023 2.170 2.990 2.170 2.380 1,616,170 +0.28(+13.33%)
Jan 26, 2023 1.880 2.170 1.802 2.100 347,976 +0.35(+20.00%)
Jan 25, 2023 1.810 1.850 1.680 1.750 61,171 -0.09(-4.89%)
Jan 24, 2023 1.730 1.860 1.720 1.840 37,925 +0.08(+4.55%)
Jan 23, 2023 1.780 1.839 1.740 1.760 88,110 -0.04(-2.22%)
Jan 20, 2023 1.770 1.900 1.770 1.800 45,681 +0.03(+1.69%)
Jan 19, 2023 1.720 1.772 1.620 1.770 41,672 +0.06(+3.51%)
Jan 18, 2023 1.770 1.800 1.690 1.710 61,595 -0.06(-3.39%)
Jan 17, 2023 1.910 1.920 1.736 1.770 181,265 +0.03(+1.72%)
Jan 13, 2023 1.870 1.945 1.740 1.740 118,657 -0.16(-8.42%)
Jan 12, 2023 1.680 1.900 1.680 1.900 205,420 +0.17(+9.83%)
Jan 11, 2023 1.710 1.740 1.650 1.730 54,782 +0.03(+1.76%)
Jan 10, 2023 1.680 1.700 1.610 1.700 96,279 +0.02(+1.19%)
Jan 09, 2023 1.890 1.975 1.620 1.680 164,376 -0.18(-9.68%)
Jan 06, 2023 1.580 2.030 1.580 1.860 392,449 +0.26(+16.25%)
Jan 05, 2023 1.460 1.650 1.460 1.600 209,664 +0.15(+10.34%)
Jan 04, 2023 1.270 1.530 1.230 1.450 344,956 +0.15(+11.54%)
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.