Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Inozyme Pharma Inc (NQ: INZY ) 5.510 +0.300 (+5.76%) Streaming Delayed Price Updated: 9:34 AM EDT, Sep 12, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 5.580 5.650 5.150 5.230 222,372 -0.31(-5.60%) Aug 30, 2024 5.560 5.620 5.390 5.540 156,795 +0.00(+0.00%) Aug 29, 2024 5.530 5.760 5.470 5.540 272,285 +0.08(+1.47%) Aug 28, 2024 5.500 5.560 5.360 5.460 201,812 -0.02(-0.36%) Aug 27, 2024 5.490 5.560 5.310 5.480 178,816 -0.02(-0.36%) Aug 26, 2024 5.470 5.560 5.390 5.500 233,504 +0.10(+1.85%) 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%) 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.