Inozyme Pharma Inc (NQ: INZY )

4.290 -0.250 (-5.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5.170 165,130 +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%)
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%)
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.