Inozyme Pharma Inc (NQ: INZY )

3.640 -0.020 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 3.840 3.840 3.570 3.640 68,707 -0.02(-0.55%)
Aug 05, 2022 3.699 3.750 3.502 3.660 64,789 +0.09(+2.52%)
Aug 04, 2022 3.590 3.700 3.466 3.570 63,515 +0.04(+1.13%)
Aug 03, 2022 3.450 3.620 3.450 3.530 28,767 +0.12(+3.52%)
Aug 02, 2022 3.370 3.530 3.320 3.410 52,958 +0.02(+0.59%)
Aug 01, 2022 3.660 3.770 3.360 3.390 45,718 -0.30(-8.13%)
Jul 29, 2022 3.441 3.750 3.429 3.690 50,809 +0.01(+0.27%)
Jul 28, 2022 3.690 3.870 3.550 3.680 53,847 +0.00(+0.00%)
Jul 27, 2022 3.390 3.771 3.390 3.680 105,102 +0.32(+9.52%)
Jul 26, 2022 3.580 3.590 3.250 3.360 296,182 -0.23(-6.41%)
Jul 25, 2022 3.740 3.800 3.590 3.590 60,472 -0.13(-3.49%)
Jul 22, 2022 4.050 4.050 3.650 3.720 116,219 -0.37(-9.05%)
Jul 21, 2022 4.450 4.540 4.085 4.090 86,222 -0.44(-9.71%)
Jul 20, 2022 5.550 5.550 4.030 4.530 724,910 -0.92(-16.88%)
Jul 19, 2022 5.280 5.540 5.270 5.450 47,606 +0.24(+4.61%)
Jul 18, 2022 5.050 5.250 5.000 5.210 48,992 +0.21(+4.20%)
Jul 15, 2022 4.990 5.080 4.915 5.000 55,325 +0.05(+1.01%)
Jul 14, 2022 5.060 5.190 4.920 4.950 59,562 -0.21(-4.07%)
Jul 13, 2022 5.150 5.290 5.090 5.160 62,889 -0.01(-0.19%)
Jul 12, 2022 5.170 5.195 5.040 5.170 70,546 +0.08(+1.57%)
Jul 11, 2022 5.080 5.210 4.950 5.090 57,008 +0.03(+0.59%)
Jul 08, 2022 5.120 5.240 5.000 5.060 131,570 -0.02(-0.39%)
Jul 07, 2022 4.980 5.240 4.970 5.080 110,954 +0.12(+2.42%)
Jul 06, 2022 4.660 5.070 4.660 4.960 165,773 +0.34(+7.36%)
Jul 05, 2022 4.640 5.010 4.470 4.620 125,877 -0.01(-0.22%)
Jul 01, 2022 4.700 5.030 4.620 4.630 138,930 -0.14(-2.94%)
Jun 30, 2022 4.700 4.930 4.480 4.770 183,846 +0.04(+0.85%)
Jun 29, 2022 5.030 5.360 4.615 4.730 195,843 -0.32(-6.34%)
Jun 28, 2022 5.130 5.490 4.950 5.050 156,314 -0.11(-2.13%)
Jun 27, 2022 5.070 5.270 4.810 5.160 177,828 +0.08(+1.57%)
Jun 24, 2022 5.020 5.330 4.425 5.080 1,827,855 +0.02(+0.40%)
Jun 23, 2022 4.700 5.070 4.510 5.060 312,161 +0.16(+3.27%)
Jun 22, 2022 4.630 5.000 4.240 4.900 246,947 +0.32(+6.99%)
Jun 21, 2022 4.630 4.720 4.540 4.580 367,897 -0.07(-1.51%)
Jun 17, 2022 4.500 4.720 4.285 4.650 1,137,918 +0.11(+2.42%)
Jun 16, 2022 4.400 4.570 4.400 4.540 279,392 -0.11(-2.37%)
Jun 15, 2022 4.480 4.660 4.350 4.650 193,968 +0.13(+2.88%)
Jun 14, 2022 4.460 4.620 4.430 4.520 137,297 -0.06(-1.31%)
Jun 13, 2022 4.260 4.740 4.260 4.580 290,992 +0.20(+4.57%)
Jun 10, 2022 4.350 4.490 4.250 4.380 76,514 -0.12(-2.67%)
Jun 09, 2022 4.380 4.500 4.220 4.500 178,705 +0.03(+0.67%)
Jun 08, 2022 4.220 4.500 4.100 4.470 206,151 +0.30(+7.19%)
Jun 07, 2022 3.750 4.335 3.710 4.170 239,474 +0.38(+10.03%)
Jun 06, 2022 3.590 3.855 3.570 3.790 199,731 +0.20(+5.57%)
Jun 03, 2022 3.150 3.610 3.150 3.590 184,556 +0.39(+12.19%)
Jun 02, 2022 3.250 3.290 3.180 3.200 143,876 -0.04(-1.23%)
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.