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)

1.089 -0.091 (-7.73%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 13, 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 (%)
May 12, 2025 1.160 1.235 1.160 1.180 619,640 +0.03(+2.61%)
May 09, 2025 1.230 1.319 1.140 1.150 585,485 -0.09(-7.26%)
May 08, 2025 1.340 1.355 1.205 1.240 971,954 -0.09(-6.77%)
May 07, 2025 1.310 1.630 1.270 1.330 2,258,046 +0.07(+5.56%)
May 06, 2025 1.450 1.455 1.180 1.260 1,715,399 -0.23(-15.44%)
May 05, 2025 1.580 1.740 1.450 1.490 1,883,456 -0.13(-8.02%)
May 02, 2025 1.210 1.850 1.180 1.620 8,106,745 +0.41(+33.88%)
May 01, 2025 1.140 1.210 1.100 1.210 471,503 +0.06(+5.22%)
Apr 30, 2025 1.020 1.200 1.005 1.150 822,898 +0.09(+8.49%)
Apr 29, 2025 0.9500 1.090 0.9479 1.060 438,957 +0.10(+9.90%)
Apr 28, 2025 0.9700 0.9995 0.9326 0.9645 183,964 -0.02(-2.00%)
Apr 25, 2025 0.9600 0.9999 0.9398 0.9842 260,338 +0.02(+2.52%)
Apr 24, 2025 0.9825 0.9951 0.9413 0.9600 523,528 -0.02(-2.10%)
Apr 23, 2025 1.030 1.079 0.9573 0.9806 527,511 -0.05(-4.80%)
Apr 22, 2025 0.9928 1.040 0.9758 1.030 495,803 +0.05(+5.17%)
Apr 21, 2025 0.9139 1.000 0.8953 0.9794 376,189 +0.06(+6.51%)
Apr 17, 2025 0.9437 1.006 0.9051 0.9195 305,487 -0.04(-4.40%)
Apr 16, 2025 1.000 1.040 0.9513 0.9618 484,250 -0.04(-3.55%)
Apr 15, 2025 0.9700 1.080 0.9500 0.9972 573,707 +0.03(+2.90%)
Apr 14, 2025 0.9000 0.9743 0.8712 0.9691 394,991 +0.08(+9.37%)
Apr 11, 2025 0.8800 0.9015 0.8319 0.8861 513,363 +0.01(+0.61%)
Apr 10, 2025 0.9200 0.9499 0.8441 0.8807 275,079 -0.03(-2.78%)
Apr 09, 2025 0.8400 0.9470 0.7801 0.9059 353,575 +0.05(+5.92%)
Apr 08, 2025 0.9100 0.9504 0.8213 0.8553 374,735 -0.05(-5.38%)
Apr 07, 2025 0.8090 0.9365 0.7210 0.9039 647,150 +0.10(+11.81%)
Apr 04, 2025 0.8561 0.8900 0.7901 0.8084 736,153 -0.07(-7.66%)
Apr 03, 2025 0.8682 0.8990 0.8234 0.8755 389,694 -0.05(-5.49%)
Apr 02, 2025 0.8700 0.9500 0.8300 0.9264 363,436 +0.06(+6.48%)
Apr 01, 2025 0.9053 0.9272 0.8578 0.8700 454,171 -0.04(-4.40%)
Mar 31, 2025 0.9200 0.9767 0.8800 0.9100 455,229 -0.01(-1.11%)
Mar 28, 2025 1.020 1.030 0.9202 0.9202 562,876 -0.07(-7.49%)
Mar 27, 2025 0.9500 1.010 0.9435 0.9947 420,416 +0.04(+3.65%)
Mar 26, 2025 0.9800 0.9980 0.9400 0.9597 409,926 -0.01(-1.17%)
Mar 25, 2025 1.000 1.010 0.9500 0.9711 312,647 -0.04(-3.85%)
Mar 24, 2025 1.010 1.050 0.9700 1.010 406,851 +0.04(+3.69%)
Mar 21, 2025 0.9392 0.9963 0.9100 0.9741 627,123 +0.02(+2.04%)
Mar 20, 2025 0.9800 1.030 0.9300 0.9546 541,225 -0.04(-4.43%)
Mar 19, 2025 1.000 1.030 0.9603 0.9988 392,018 +0.03(+2.59%)
Mar 18, 2025 1.010 1.036 0.9201 0.9736 461,538 -0.05(-4.55%)
Mar 17, 2025 1.020 1.040 0.9906 1.020 703,132 +0.02(+2.00%)
Mar 14, 2025 1.020 1.030 0.9801 1.000 657,011 +0.00(+0.03%)
Mar 13, 2025 1.080 1.090 0.9800 0.9997 618,378 -0.08(-7.44%)
Mar 12, 2025 1.060 1.100 1.040 1.080 643,119 +0.02(+1.89%)
Mar 11, 2025 1.070 1.090 0.9800 1.060 749,892 +0.00(+0.00%)
Mar 10, 2025 1.140 1.150 1.040 1.060 543,522 -0.09(-7.83%)
Mar 07, 2025 1.250 1.290 1.130 1.150 416,369 -0.08(-6.50%)
Mar 06, 2025 1.170 1.250 1.160 1.230 573,908 +0.04(+3.36%)
Mar 05, 2025 1.100 1.200 1.100 1.190 464,311 +0.07(+6.25%)
Mar 04, 2025 1.070 1.170 1.040 1.120 488,528 +0.03(+2.75%)
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 Of Service.