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

Inozyme Pharma Inc (NQ: INZY )

2.810 +0.120 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.680 2.850 2.650 2.810 403,798 +0.12(+4.46%)
Nov 21, 2024 2.800 2.804 2.610 2.690 371,414 -0.10(-3.58%)
Nov 20, 2024 2.790 2.878 2.690 2.790 393,295 -0.02(-0.71%)
Nov 19, 2024 2.880 2.950 2.750 2.810 652,722 -0.07(-2.43%)
Nov 18, 2024 3.100 3.205 2.870 2.880 438,131 -0.25(-7.84%)
Nov 15, 2024 3.480 3.480 3.080 3.125 474,396 -0.31(-8.89%)
Nov 14, 2024 3.590 3.595 3.410 3.430 321,541 -0.12(-3.38%)
Nov 13, 2024 3.810 3.820 3.500 3.550 284,615 -0.21(-5.59%)
Nov 12, 2024 3.990 3.990 3.695 3.760 258,501 -0.24(-6.00%)
Nov 11, 2024 4.040 4.095 3.960 4.000 244,491 -0.02(-0.50%)
Nov 08, 2024 4.090 4.132 3.980 4.020 322,995 -0.08(-1.95%)
Nov 07, 2024 4.230 4.365 4.100 4.100 517,111 -0.13(-3.07%)
Nov 06, 2024 4.400 4.450 4.200 4.230 630,419 +0.16(+3.93%)
Nov 05, 2024 4.390 4.455 4.020 4.070 417,796 -0.35(-7.92%)
Nov 04, 2024 4.370 4.742 4.370 4.420 233,931 +0.06(+1.38%)
Nov 01, 2024 4.340 4.420 4.210 4.360 261,952 +0.07(+1.63%)
Oct 31, 2024 4.560 4.560 4.280 4.290 262,980 -0.25(-5.51%)
Oct 30, 2024 4.610 4.780 4.500 4.540 171,015 -0.08(-1.73%)
Oct 29, 2024 4.750 4.780 4.520 4.620 243,479 -0.16(-3.35%)
Oct 28, 2024 4.790 4.900 4.730 4.780 244,424 -0.01(-0.21%)
Oct 25, 2024 4.960 5.105 4.760 4.790 189,896 -0.12(-2.44%)
Oct 24, 2024 4.940 5.160 4.780 4.910 487,030 +0.01(+0.20%)
Oct 23, 2024 5.100 5.170 4.810 4.900 257,520 -0.21(-4.11%)
Oct 22, 2024 5.270 5.275 5.010 5.110 267,326 -0.17(-3.22%)
Oct 21, 2024 5.480 5.590 5.280 5.280 172,200 -0.26(-4.69%)
Oct 18, 2024 5.180 5.550 5.170 5.540 206,862 +0.39(+7.57%)
Oct 17, 2024 5.310 5.320 5.125 5.150 215,221 -0.16(-3.01%)
Oct 16, 2024 5.450 5.474 5.280 5.310 383,595 -0.06(-1.12%)
Oct 15, 2024 5.220 5.500 5.100 5.370 166,116 +0.12(+2.29%)
Oct 14, 2024 5.190 5.295 5.120 5.250 115,616 +0.07(+1.35%)
Oct 11, 2024 4.930 5.200 4.930 5.180 286,820 +0.25(+5.07%)
Oct 10, 2024 5.010 5.040 4.900 4.930 186,619 -0.18(-3.52%)
Oct 09, 2024 5.250 5.250 5.010 5.110 294,260 -0.14(-2.67%)
Oct 08, 2024 5.290 5.455 5.220 5.250 140,906 +0.03(+0.57%)
Oct 07, 2024 5.180 5.280 5.120 5.220 118,297 +0.05(+0.97%)
Oct 04, 2024 5.160 5.240 5.104 5.170 164,905 +0.11(+2.17%)
Oct 03, 2024 4.990 5.120 4.920 5.060 239,144 +0.03(+0.60%)
Oct 02, 2024 4.940 5.080 4.910 5.030 141,111 +0.01(+0.20%)
Oct 01, 2024 5.200 5.315 4.950 5.020 213,056 -0.21(-4.02%)
Sep 30, 2024 5.140 5.310 5.130 5.230 135,519 +0.05(+0.97%)
Sep 27, 2024 5.180 5.290 5.120 5.180 103,896 +0.04(+0.78%)
Sep 26, 2024 5.200 5.230 5.120 5.140 167,631 -0.01(-0.19%)
Sep 25, 2024 5.250 5.470 5.140 5.150 197,461 -0.08(-1.53%)
Sep 24, 2024 5.260 5.280 5.110 5.230 150,549 -0.02(-0.38%)
Sep 23, 2024 5.730 5.730 5.245 5.250 195,453 -0.48(-8.38%)
Sep 20, 2024 5.720 5.780 5.610 5.730 426,004 -0.05(-0.87%)
Sep 19, 2024 6.010 6.010 5.740 5.780 182,885 -0.03(-0.52%)
Sep 18, 2024 5.800 6.010 5.680 5.810 205,146 -0.02(-0.34%)
Sep 17, 2024 6.040 6.240 5.820 5.830 195,906 -0.16(-2.67%)
Sep 16, 2024 6.010 6.110 5.800 5.990 294,772 -0.01(-0.17%)
Sep 13, 2024 5.720 6.050 5.720 6.000 399,188 +0.38(+6.76%)
Sep 12, 2024 5.340 5.760 5.340 5.620 374,223 +0.41(+7.87%)
Sep 11, 2024 5.210 5.280 5.130 5.210 138,512 -0.05(-0.95%)
Sep 10, 2024 5.140 5.320 5.110 5.260 127,358 +0.13(+2.53%)
Sep 09, 2024 5.020 5.240 5.020 5.130 171,664 +0.15(+3.01%)
Sep 06, 2024 5.250 5.320 4.890 4.980 168,094 -0.24(-4.60%)
Sep 05, 2024 5.250 5.275 5.170 5.220 103,299 -0.01(-0.19%)
Sep 04, 2024 5.210 5.290 5.170 5.230 167,611 +0.00(+0.00%)
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.