ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Inozyme Pharma Inc (NQ: INZY )

5.400 +0.290 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 5.130 5.630 5.085 5.400 636,164 +0.29(+5.68%)
Aug 22, 2024 5.140 5.200 5.010 5.110 220,276 -0.02(-0.39%)
Aug 21, 2024 5.080 5.260 5.000 5.130 482,909 +0.13(+2.60%)
Aug 20, 2024 4.970 5.150 4.940 5.000 409,413 +0.14(+2.88%)
Aug 19, 2024 5.000 5.220 4.810 4.860 1,165,809 +0.28(+6.11%)
Aug 16, 2024 4.670 4.760 4.550 4.580 266,643 -0.11(-2.35%)
Aug 15, 2024 4.700 4.820 4.590 4.690 216,949 +0.18(+3.99%)
Aug 14, 2024 4.620 4.810 4.480 4.510 223,019 -0.06(-1.31%)
Aug 13, 2024 4.490 4.710 4.450 4.570 278,758 +0.23(+5.30%)
Aug 12, 2024 4.360 4.440 4.230 4.340 230,774 +0.01(+0.23%)
Aug 09, 2024 4.390 4.535 4.310 4.330 189,043 -0.05(-1.14%)
Aug 08, 2024 4.370 4.565 4.220 4.380 310,863 +0.07(+1.62%)
Aug 07, 2024 4.800 5.220 4.210 4.310 384,948 -0.40(-8.49%)
Aug 06, 2024 4.600 4.910 4.380 4.710 217,042 +0.01(+0.21%)
Aug 05, 2024 4.720 4.832 4.590 4.700 358,994 -0.48(-9.27%)
Aug 02, 2024 5.120 5.330 5.080 5.180 202,772 -0.23(-4.25%)
Aug 01, 2024 5.810 5.890 5.325 5.410 221,040 -0.39(-6.72%)
Jul 31, 2024 5.750 6.050 5.610 5.800 235,009 +0.06(+1.05%)
Jul 30, 2024 5.650 5.810 5.620 5.740 293,020 +0.00(+0.00%)
Jul 29, 2024 5.830 5.900 5.630 5.740 183,139 -0.09(-1.54%)
Jul 26, 2024 5.930 5.970 5.700 5.830 189,757 +0.04(+0.69%)
Jul 25, 2024 5.760 5.960 5.620 5.790 304,410 +0.09(+1.58%)
Jul 24, 2024 5.620 5.860 5.531 5.700 199,643 +0.03(+0.53%)
Jul 23, 2024 5.490 5.750 5.490 5.670 230,379 +0.13(+2.35%)
Jul 22, 2024 5.370 5.555 5.202 5.540 164,614 +0.21(+3.94%)
Jul 19, 2024 5.350 5.480 5.280 5.330 128,453 +0.01(+0.19%)
Jul 18, 2024 5.690 5.760 5.315 5.320 293,453 -0.42(-7.32%)
Jul 17, 2024 5.670 5.825 5.550 5.740 212,896 -0.03(-0.52%)
Jul 16, 2024 5.560 5.800 5.510 5.770 435,067 +0.31(+5.68%)
Jul 15, 2024 5.220 5.505 5.180 5.460 467,704 +0.31(+6.02%)
Jul 12, 2024 5.150 5.235 5.015 5.150 380,219 +0.09(+1.78%)
Jul 11, 2024 4.770 5.100 4.725 5.060 443,800 +0.44(+9.52%)
Jul 10, 2024 4.640 4.680 4.580 4.620 152,409 +0.02(+0.43%)
Jul 09, 2024 4.570 4.610 4.470 4.600 188,432 +0.00(+0.00%)
Jul 08, 2024 4.520 4.700 4.520 4.600 287,551 +0.11(+2.45%)
Jul 05, 2024 4.480 4.500 4.420 4.490 154,190 +0.00(+0.00%)
Jul 03, 2024 4.460 4.550 4.430 4.490 197,852 +0.07(+1.58%)
Jul 02, 2024 4.610 4.665 4.320 4.420 505,123 +0.01(+0.23%)
Jul 01, 2024 4.450 4.510 4.345 4.410 393,671 -0.05(-1.12%)
Jun 28, 2024 4.530 4.535 4.390 4.460 1,055,760 -0.06(-1.33%)
Jun 27, 2024 4.430 4.580 4.405 4.520 182,863 +0.10(+2.26%)
Jun 26, 2024 4.370 4.470 4.350 4.420 260,293 +0.05(+1.14%)
Jun 25, 2024 4.450 4.520 4.340 4.370 476,820 -0.11(-2.46%)
Jun 24, 2024 4.510 4.660 4.435 4.480 384,287 +0.03(+0.67%)
Jun 21, 2024 4.380 4.480 4.380 4.450 617,483 +0.05(+1.14%)
Jun 20, 2024 4.350 4.445 4.335 4.400 509,565 +0.00(+0.00%)
Jun 18, 2024 4.590 4.620 4.240 4.400 430,297 -0.20(-4.35%)
Jun 17, 2024 4.720 4.720 4.580 4.600 214,210 -0.14(-2.95%)
Jun 14, 2024 4.760 4.800 4.640 4.740 218,848 -0.11(-2.27%)
Jun 13, 2024 5.000 5.070 4.730 4.850 290,144 -0.15(-3.00%)
Jun 12, 2024 4.850 5.040 4.837 5.000 281,090 +0.28(+5.93%)
Jun 11, 2024 4.750 4.780 4.660 4.720 237,400 -0.05(-1.05%)
Jun 10, 2024 4.610 4.790 4.570 4.770 261,888 +0.14(+3.02%)
Jun 07, 2024 4.740 4.835 4.610 4.630 245,112 -0.18(-3.74%)
Jun 06, 2024 4.830 4.860 4.680 4.810 201,555 -0.04(-0.82%)
Jun 05, 2024 4.770 4.880 4.640 4.850 222,200 +0.12(+2.54%)
Jun 04, 2024 4.800 4.810 4.630 4.730 290,049 -0.08(-1.66%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.