Skip to main content

Inozyme Pharma Inc (NQ: INZY )

4.330 -0.270 (-5.87%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.91 17.23 16.41 16.77 97,746 -0.29(-1.70%)
Jul 29, 2021 17.19 17.80 16.90 17.06 25,350 -0.08(-0.47%)
Jul 28, 2021 16.93 17.22 16.67 17.14 38,287 +0.11(+0.65%)
Jul 27, 2021 19.06 19.06 16.10 17.03 350,199 -2.17(-11.30%)
Jul 26, 2021 19.03 19.46 18.68 19.20 92,194 +0.17(+0.89%)
Jul 23, 2021 19.24 19.58 18.32 19.03 73,196 +0.00(+0.00%)
Jul 22, 2021 19.24 19.25 18.66 19.03 79,289 -0.37(-1.91%)
Jul 21, 2021 18.45 19.53 18.20 19.40 50,480 +0.95(+5.15%)
Jul 20, 2021 18.42 18.55 17.57 18.45 130,109 +0.11(+0.60%)
Jul 19, 2021 17.83 18.40 17.75 18.34 64,498 +0.29(+1.61%)
Jul 16, 2021 18.33 18.33 17.73 18.05 53,766 -0.13(-0.74%)
Jul 15, 2021 18.00 18.32 17.75 18.18 33,903 +0.18(+1.03%)
Jul 14, 2021 18.32 18.32 17.84 18.00 48,568 -0.22(-1.21%)
Jul 13, 2021 17.48 18.24 17.48 18.22 30,476 +0.60(+3.41%)
Jul 12, 2021 17.49 17.84 17.07 17.62 25,498 +0.08(+0.46%)
Jul 09, 2021 17.48 17.59 16.99 17.54 14,649 +0.18(+1.04%)
Jul 08, 2021 17.26 17.45 16.96 17.36 19,482 +0.35(+2.06%)
Jul 07, 2021 17.39 17.39 16.05 17.01 22,083 +0.01(+0.06%)
Jul 06, 2021 17.03 17.15 16.87 17.00 23,095 +0.00(+0.00%)
Jul 02, 2021 17.15 17.47 16.48 17.00 13,169 -0.10(-0.58%)
Jul 01, 2021 17.29 17.43 16.79 17.10 24,927 +0.06(+0.35%)
Jun 30, 2021 16.94 17.39 16.94 17.04 25,989 +0.04(+0.24%)
Jun 29, 2021 16.86 17.05 16.80 17.00 30,483 +0.23(+1.37%)
Jun 28, 2021 16.82 16.99 16.69 16.77 35,806 -0.18(-1.06%)
Jun 25, 2021 16.52 17.50 16.52 16.95 640,927 +0.53(+3.23%)
Jun 24, 2021 17.17 17.48 16.26 16.42 27,813 -0.70(-4.09%)
Jun 23, 2021 16.20 17.12 16.15 17.12 56,887 +1.00(+6.20%)
Jun 22, 2021 15.51 16.26 15.45 16.12 110,862 +0.64(+4.13%)
Jun 21, 2021 15.58 15.58 14.56 15.48 160,778 +0.05(+0.32%)
Jun 18, 2021 16.24 16.24 14.95 15.43 224,983 -0.61(-3.80%)
Jun 17, 2021 15.98 16.36 15.59 16.04 90,593 +0.00(+0.00%)
Jun 16, 2021 17.04 17.04 15.76 16.04 37,463 -1.09(-6.36%)
Jun 15, 2021 16.71 17.19 16.45 17.13 97,905 +0.28(+1.66%)
Jun 14, 2021 16.66 16.88 16.14 16.85 44,306 +0.19(+1.14%)
Jun 11, 2021 18.12 18.12 16.21 16.66 56,631 -1.53(-8.41%)
Jun 10, 2021 17.87 18.35 17.44 18.19 153,902 +0.56(+3.18%)
Jun 09, 2021 17.73 18.42 17.41 17.63 49,491 +0.21(+1.21%)
Jun 08, 2021 17.90 18.25 16.78 17.42 27,578 -0.50(-2.79%)
Jun 07, 2021 16.44 18.26 16.44 17.92 69,015 +1.36(+8.21%)
Jun 04, 2021 17.88 17.88 16.49 16.56 63,085 +0.15(+0.91%)
Jun 03, 2021 16.38 16.86 15.82 16.41 39,616 +0.07(+0.43%)
Jun 02, 2021 16.18 16.96 15.78 16.34 29,081 +0.16(+0.99%)
Jun 01, 2021 16.33 17.72 15.97 16.18 36,151 -0.18(-1.10%)
May 28, 2021 17.23 17.23 16.28 16.36 15,549 -0.75(-4.38%)
May 27, 2021 16.66 17.53 16.64 17.11 35,589 +0.56(+3.38%)
May 26, 2021 16.47 16.87 16.07 16.55 20,216 +0.23(+1.41%)
May 25, 2021 17.17 17.17 16.21 16.32 33,803 -0.93(-5.39%)
May 24, 2021 15.98 17.26 15.83 17.25 24,252 +1.50(+9.52%)
May 21, 2021 16.40 16.40 15.70 15.75 16,362 -0.31(-1.93%)
May 20, 2021 16.33 16.33 15.74 16.06 38,279 +0.39(+2.49%)
May 19, 2021 15.55 16.10 15.16 15.67 24,593 -0.28(-1.76%)
May 18, 2021 15.91 16.53 15.67 15.95 10,451 +0.05(+0.31%)
May 17, 2021 15.57 16.39 15.45 15.90 13,736 +0.06(+0.38%)
May 14, 2021 15.50 16.35 15.12 15.84 28,472 +0.65(+4.28%)
May 13, 2021 16.24 16.31 14.51 15.19 43,722 -0.66(-4.16%)
May 12, 2021 16.05 16.25 15.65 15.85 41,958 -0.30(-1.86%)
May 11, 2021 15.83 16.22 15.70 16.15 24,787 +0.15(+0.94%)
May 10, 2021 15.66 16.47 15.50 16.00 93,277 -0.14(-0.87%)
May 07, 2021 15.93 16.25 15.55 16.14 44,633 -0.23(-1.41%)
May 06, 2021 17.32 17.50 15.64 16.37 48,440 -1.12(-6.40%)
May 05, 2021 17.19 17.80 16.52 17.49 108,985 +0.18(+1.04%)
May 04, 2021 17.98 18.29 17.00 17.31 41,252 -0.12(-0.69%)
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.