Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inozyme Pharma Inc
(NQ:
INZY
)
4.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 28, 2024
7.530
7.725
7.275
7.660
1,260,446
+0.27(+3.65%)
Mar 27, 2024
6.920
7.560
6.670
7.390
1,252,218
+0.61(+9.00%)
Mar 26, 2024
6.360
7.280
6.360
6.780
1,734,106
+0.55(+8.83%)
Mar 25, 2024
5.850
6.290
5.790
6.230
717,379
+0.43(+7.41%)
Mar 22, 2024
5.830
5.988
5.760
5.800
539,681
-0.07(-1.19%)
Mar 21, 2024
6.050
6.133
5.855
5.870
502,021
-0.04(-0.68%)
Mar 20, 2024
5.680
5.980
5.590
5.910
660,577
+0.22(+3.87%)
Mar 19, 2024
5.910
5.990
5.670
5.690
620,239
-0.31(-5.17%)
Mar 18, 2024
5.940
6.240
5.775
6.000
697,817
+0.11(+1.87%)
Mar 15, 2024
5.710
5.970
5.580
5.890
976,405
+0.27(+4.80%)
Mar 14, 2024
5.790
5.829
5.460
5.620
570,971
-0.15(-2.60%)
Mar 13, 2024
5.640
5.780
5.480
5.770
544,272
+0.05(+0.87%)
Mar 12, 2024
5.700
5.800
5.460
5.720
641,832
-0.02(-0.35%)
Mar 11, 2024
6.400
6.500
5.665
5.740
850,216
-0.61(-9.61%)
Mar 08, 2024
6.320
6.540
6.230
6.350
518,421
+0.13(+2.09%)
Mar 07, 2024
6.050
6.330
6.030
6.220
465,654
+0.20(+3.32%)
Mar 06, 2024
6.280
6.310
5.900
6.020
557,219
-0.20(-3.22%)
Mar 05, 2024
6.250
6.361
6.090
6.220
430,077
-0.04(-0.64%)
Mar 04, 2024
6.630
6.680
6.160
6.260
538,822
-0.29(-4.43%)
Mar 01, 2024
6.420
6.740
6.350
6.550
625,749
+0.19(+2.99%)
Feb 29, 2024
6.640
6.705
6.325
6.360
485,613
-0.20(-3.05%)
Feb 28, 2024
6.820
7.010
6.530
6.560
571,028
-0.28(-4.09%)
Feb 27, 2024
6.300
6.850
6.160
6.840
902,565
+0.73(+11.95%)
Feb 26, 2024
5.640
6.120
5.640
6.110
885,875
+0.40(+7.01%)
Feb 23, 2024
5.530
5.770
5.480
5.710
352,891
+0.17(+3.07%)
Feb 22, 2024
5.650
5.701
5.451
5.540
395,866
-0.10(-1.77%)
Feb 21, 2024
5.800
5.860
5.595
5.640
333,589
-0.14(-2.42%)
Feb 20, 2024
5.800
5.899
5.665
5.780
563,564
-0.04(-0.69%)
Feb 16, 2024
5.700
5.840
5.560
5.820
596,582
+0.11(+1.93%)
Feb 15, 2024
5.700
5.800
5.610
5.710
432,077
+0.08(+1.42%)
Feb 14, 2024
5.440
5.720
5.440
5.630
380,712
+0.22(+4.07%)
Feb 13, 2024
5.630
5.790
5.390
5.410
620,984
-0.50(-8.46%)
Feb 12, 2024
5.875
6.010
5.745
5.910
436,491
+0.09(+1.55%)
Feb 09, 2024
5.510
5.910
5.430
5.820
485,565
+0.37(+6.79%)
Feb 08, 2024
5.340
5.520
5.270
5.450
480,383
+0.11(+2.06%)
Feb 07, 2024
5.440
5.580
5.240
5.340
314,957
-0.05(-0.93%)
Feb 06, 2024
5.280
5.409
5.245
5.390
260,359
+0.11(+2.08%)
Feb 05, 2024
5.220
5.420
5.120
5.280
304,522
-0.03(-0.56%)
Feb 02, 2024
5.560
5.570
5.130
5.310
479,110
-0.33(-5.85%)
Feb 01, 2024
5.530
5.674
5.456
5.640
489,102
+0.14(+2.55%)
Jan 31, 2024
5.540
5.830
5.410
5.500
518,785
-0.04(-0.72%)
Jan 30, 2024
5.380
5.670
5.170
5.540
729,331
+0.09(+1.65%)
Jan 29, 2024
4.720
5.470
4.710
5.450
698,850
+0.74(+15.71%)
Jan 26, 2024
4.690
4.750
4.586
4.710
239,787
+0.06(+1.29%)
Jan 25, 2024
4.570
4.660
4.505
4.650
329,627
+0.16(+3.56%)
Jan 24, 2024
4.640
4.665
4.490
4.490
321,154
-0.08(-1.75%)
Jan 23, 2024
4.550
4.590
4.450
4.570
281,802
+0.08(+1.78%)
Jan 22, 2024
4.350
4.500
4.290
4.490
278,466
+0.18(+4.18%)
Jan 19, 2024
4.230
4.310
4.115
4.310
363,922
+0.10(+2.38%)
Jan 18, 2024
4.330
4.340
4.100
4.210
334,082
-0.04(-0.94%)
Jan 17, 2024
4.040
4.260
4.030
4.250
408,472
+0.11(+2.66%)
Jan 16, 2024
4.140
4.180
4.030
4.140
366,077
-0.07(-1.66%)
Jan 12, 2024
4.430
4.555
4.200
4.210
267,699
-0.17(-3.88%)
Jan 11, 2024
4.430
4.495
4.280
4.380
472,791
-0.12(-2.67%)
Jan 10, 2024
4.650
4.770
4.475
4.500
443,096
-0.17(-3.64%)
Jan 09, 2024
4.550
4.773
4.480
4.670
456,218
+0.04(+0.86%)
Jan 08, 2024
4.180
4.640
4.180
4.630
484,683
+0.38(+8.94%)
Jan 05, 2024
4.210
4.270
4.090
4.250
331,985
-0.04(-0.93%)
Jan 04, 2024
4.190
4.309
4.030
4.290
379,667
+0.12(+2.88%)
Jan 03, 2024
4.300
4.335
4.130
4.170
373,875
-0.16(-3.70%)
Jan 02, 2024
4.230
4.500
4.230
4.330
500,541
+0.07(+1.64%)
Dec 29, 2023
4.480
4.480
4.200
4.260
609,386
-0.19(-4.27%)
Dec 28, 2023
4.500
4.630
4.400
4.450
648,610
-0.05(-1.11%)
Dec 27, 2023
4.490
4.560
4.405
4.500
245,926
+0.05(+1.12%)
Dec 26, 2023
4.460
4.630
4.350
4.450
367,498
+0.03(+0.68%)
Dec 22, 2023
4.120
4.589
4.100
4.420
857,046
+0.35(+8.60%)
Dec 21, 2023
3.990
4.130
3.930
4.070
237,052
+0.15(+3.83%)
Dec 20, 2023
4.150
4.210
3.900
3.920
489,585
-0.28(-6.67%)
Dec 19, 2023
4.210
4.375
4.180
4.200
711,445
+0.06(+1.45%)
Dec 18, 2023
4.000
4.200
3.860
4.140
792,355
+0.12(+2.99%)
Dec 15, 2023
4.080
4.250
3.970
4.020
1,972,166
-0.01(-0.25%)
Dec 14, 2023
4.070
4.238
3.940
4.030
399,196
+0.01(+0.25%)
Dec 13, 2023
3.670
4.040
3.590
4.020
406,756
+0.34(+9.24%)
Dec 12, 2023
3.610
3.695
3.550
3.680
291,960
+0.07(+1.94%)
Dec 11, 2023
3.780
3.810
3.480
3.610
340,949
-0.20(-5.12%)
Dec 08, 2023
3.900
3.990
3.800
3.805
278,900
-0.12(-3.18%)
Dec 07, 2023
3.900
3.990
3.895
3.930
220,270
+0.04(+1.03%)
Dec 06, 2023
3.990
4.065
3.835
3.890
235,245
+0.03(+0.78%)
Dec 05, 2023
3.900
3.999
3.850
3.860
176,350
-0.07(-1.78%)
Dec 04, 2023
3.870
4.120
3.820
3.930
226,613
+0.08(+2.08%)
Dec 01, 2023
3.880
3.895
3.640
3.850
321,755
+0.00(+0.00%)
Nov 30, 2023
3.740
4.090
3.740
3.850
411,450
+0.16(+4.34%)
Nov 29, 2023
3.730
3.920
3.680
3.690
264,116
+0.02(+0.54%)
Nov 28, 2023
3.750
3.820
3.610
3.670
173,336
-0.05(-1.34%)
Nov 27, 2023
3.880
3.960
3.700
3.720
301,251
-0.21(-5.34%)
Nov 24, 2023
3.710
4.010
3.670
3.930
167,034
+0.23(+6.22%)
Nov 22, 2023
3.840
3.950
3.635
3.700
264,082
-0.13(-3.39%)
Nov 21, 2023
3.840
4.010
3.760
3.830
424,766
-0.07(-1.79%)
Nov 20, 2023
3.260
3.950
3.260
3.900
878,680
+0.64(+19.63%)
Nov 17, 2023
3.260
3.390
3.230
3.260
219,313
+0.04(+1.24%)
Nov 16, 2023
3.200
3.265
3.110
3.220
268,985
+0.02(+0.63%)
Nov 15, 2023
3.130
3.415
3.130
3.200
234,856
+0.04(+1.27%)
Nov 14, 2023
2.970
3.160
2.970
3.160
521,872
+0.30(+10.49%)
Nov 13, 2023
2.880
2.890
2.710
2.860
244,407
-0.04(-1.38%)
Nov 10, 2023
2.960
2.970
2.800
2.900
297,419
-0.02(-0.68%)
Nov 09, 2023
3.150
3.150
2.880
2.920
311,680
-0.18(-5.81%)
Nov 08, 2023
3.180
3.370
3.090
3.100
241,366
-0.10(-3.13%)
Nov 07, 2023
3.010
3.255
2.950
3.200
384,460
+0.21(+7.02%)
Nov 06, 2023
3.170
3.220
2.970
2.990
582,624
-0.19(-5.97%)
Nov 03, 2023
2.970
3.210
2.970
3.180
411,510
+0.23(+7.80%)
Nov 02, 2023
2.960
3.120
2.870
2.950
334,881
+0.06(+2.08%)
Nov 01, 2023
3.050
3.050
2.860
2.890
334,906
-0.08(-2.69%)
Oct 31, 2023
2.920
3.041
2.890
2.970
224,255
+0.04(+1.37%)
Oct 30, 2023
2.720
2.990
2.700
2.930
929,735
+0.22(+8.12%)
Oct 27, 2023
2.800
2.830
2.689
2.710
335,288
-0.11(-3.90%)
Oct 26, 2023
2.900
2.980
2.800
2.820
344,883
-0.07(-2.42%)
Oct 25, 2023
2.990
2.990
2.860
2.890
243,465
-0.06(-2.03%)
Oct 24, 2023
2.940
3.100
2.930
2.950
302,131
+0.01(+0.34%)
Oct 23, 2023
2.880
3.040
2.761
2.940
510,796
+0.06(+2.08%)
Oct 20, 2023
3.060
3.060
2.855
2.880
436,369
-0.14(-4.64%)
Oct 19, 2023
3.080
3.120
2.995
3.020
398,997
-0.05(-1.63%)
Oct 18, 2023
3.340
3.340
3.060
3.070
322,328
-0.26(-7.81%)
Oct 17, 2023
3.310
3.410
3.300
3.330
290,228
-0.02(-0.60%)
Oct 16, 2023
3.480
3.420
3.230
3.350
338,206
-0.04(-1.33%)
Oct 13, 2023
3.370
3.435
3.320
3.395
226,806
+0.06(+1.65%)
Oct 12, 2023
3.620
3.620
3.260
3.340
479,997
-0.30(-8.24%)
Oct 11, 2023
3.890
3.965
3.600
3.640
313,013
-0.25(-6.43%)
Oct 10, 2023
3.700
3.925
3.700
3.890
302,240
+0.16(+4.29%)
Oct 09, 2023
3.820
3.840
3.605
3.730
295,227
-0.13(-3.37%)
Oct 06, 2023
3.720
3.870
3.672
3.860
325,715
+0.12(+3.21%)
Oct 05, 2023
3.720
3.800
3.620
3.740
313,592
+0.10(+2.61%)
Oct 04, 2023
3.650
3.680
3.530
3.645
363,552
+0.02(+0.41%)
Oct 03, 2023
3.890
3.890
3.580
3.630
674,598
-0.29(-7.40%)
Oct 02, 2023
4.150
4.260
3.835
3.920
811,323
-0.28(-6.67%)
Sep 29, 2023
4.250
4.250
4.070
4.200
601,199
-0.02(-0.59%)
Sep 28, 2023
4.500
4.600
4.130
4.225
784,535
-0.29(-6.53%)
Sep 27, 2023
4.730
4.960
4.430
4.520
637,511
+0.03(+0.67%)
Sep 26, 2023
4.130
4.840
3.940
4.490
1,572,553
+0.18(+4.18%)
Sep 25, 2023
4.500
4.409
4.270
4.310
492,025
-0.29(-6.30%)
Sep 22, 2023
4.630
4.675
4.421
4.600
541,826
-0.01(-0.22%)
Sep 21, 2023
4.820
4.860
4.570
4.610
608,942
-0.29(-5.92%)
Sep 20, 2023
4.580
5.110
4.460
4.900
2,549,542
+0.55(+12.64%)
Sep 19, 2023
4.090
4.360
4.050
4.350
630,149
+0.26(+6.36%)
Sep 18, 2023
4.260
4.280
4.050
4.090
713,199
-0.21(-4.88%)
Sep 15, 2023
4.400
4.420
4.240
4.300
1,695,385
-0.08(-1.83%)
Sep 14, 2023
4.380
4.510
4.240
4.380
710,753
+0.10(+2.34%)
Sep 13, 2023
4.680
4.720
4.272
4.280
1,024,490
-0.42(-8.94%)
Sep 12, 2023
4.730
4.930
4.640
4.700
636,339
-0.07(-1.47%)
Sep 11, 2023
4.840
4.960
4.700
4.770
594,550
-0.05(-1.04%)
Sep 08, 2023
4.890
5.025
4.760
4.820
947,309
-0.08(-1.63%)
Sep 07, 2023
4.850
4.960
4.825
4.900
559,110
+0.05(+1.03%)
Sep 06, 2023
4.780
4.890
4.200
4.850
1,550,066
+0.03(+0.62%)
Sep 05, 2023
4.850
4.850
4.735
4.820
502,904
-0.01(-0.21%)
Sep 01, 2023
4.930
4.980
4.820
4.830
443,533
-0.07(-1.43%)
Aug 31, 2023
4.970
5.040
4.860
4.900
358,358
-0.07(-1.41%)
Aug 30, 2023
5.080
5.144
4.900
4.970
295,802
-0.13(-2.55%)
Aug 29, 2023
5.010
5.220
4.950
5.100
564,318
+0.10(+2.00%)
Aug 28, 2023
4.970
5.060
4.890
5.000
355,208
+0.06(+1.21%)
Aug 25, 2023
4.950
5.020
4.820
4.940
397,205
+0.00(+0.00%)
Aug 24, 2023
5.110
5.155
4.892
4.940
462,557
-0.17(-3.33%)
Aug 23, 2023
4.840
5.170
4.760
5.110
643,477
+0.27(+5.58%)
Aug 22, 2023
4.750
4.910
4.600
4.840
618,172
+0.08(+1.68%)
Aug 21, 2023
4.740
4.835
4.650
4.760
381,701
-0.01(-0.21%)
Aug 18, 2023
4.670
4.825
4.650
4.770
367,813
+0.04(+0.85%)
Aug 17, 2023
4.760
4.770
4.640
4.730
461,411
-0.02(-0.42%)
Aug 16, 2023
4.820
4.820
4.580
4.750
526,874
-0.07(-1.45%)
Aug 15, 2023
4.910
4.930
4.769
4.820
416,120
-0.13(-2.63%)
Aug 14, 2023
4.920
5.015
4.730
4.950
456,365
+0.02(+0.41%)
Aug 11, 2023
4.770
4.980
4.710
4.930
494,679
+0.11(+2.28%)
Aug 10, 2023
4.910
4.930
4.731
4.820
490,257
-0.08(-1.63%)
Aug 09, 2023
5.050
5.300
4.870
4.900
903,569
-0.07(-1.41%)
Aug 08, 2023
4.850
5.050
4.850
4.970
950,181
+0.16(+3.33%)
Aug 07, 2023
5.000
5.160
4.730
4.810
1,182,290
-0.21(-4.18%)
Aug 04, 2023
5.040
5.240
4.940
5.020
1,001,981
+0.24(+5.02%)
Aug 03, 2023
4.700
5.000
4.696
4.780
315,893
+0.03(+0.63%)
Aug 02, 2023
4.940
4.940
4.680
4.750
605,335
-0.27(-5.38%)
Aug 01, 2023
5.020
5.160
4.950
5.020
364,900
-0.08(-1.57%)
Jul 31, 2023
4.920
5.160
4.810
5.100
996,782
+0.19(+3.98%)
Jul 28, 2023
4.790
5.150
4.730
4.905
2,355,082
-0.26(-5.03%)
Jul 27, 2023
5.610
5.650
5.120
5.165
511,285
-0.33(-6.09%)
Jul 26, 2023
6.160
6.205
5.040
5.500
1,307,875
-0.67(-10.86%)
Jul 25, 2023
6.250
6.420
6.160
6.170
362,827
-0.13(-2.06%)
Jul 24, 2023
6.990
7.000
6.280
6.300
612,391
-0.70(-10.00%)
Jul 21, 2023
7.060
7.330
6.660
7.000
627,388
+0.04(+0.57%)
Jul 20, 2023
6.630
7.136
6.396
6.960
711,550
+0.44(+6.75%)
Jul 19, 2023
6.020
6.529
5.982
6.520
441,560
+0.52(+8.67%)
Jul 18, 2023
6.110
6.290
5.940
6.000
277,306
-0.11(-1.80%)
Jul 17, 2023
6.120
6.300
6.010
6.110
280,379
+0.02(+0.33%)
Jul 14, 2023
6.070
6.130
5.910
6.090
316,711
+0.02(+0.33%)
Jul 13, 2023
6.360
6.463
5.950
6.070
417,455
-0.23(-3.65%)
Jul 12, 2023
5.990
6.400
5.920
6.300
716,682
+0.42(+7.14%)
Jul 11, 2023
5.640
5.960
5.400
5.880
1,612,154
+0.23(+4.07%)
Jul 10, 2023
5.260
5.730
5.260
5.650
327,896
+0.37(+7.01%)
Jul 07, 2023
5.200
5.360
5.160
5.280
274,342
+0.07(+1.34%)
Jul 06, 2023
5.300
5.300
5.060
5.210
298,846
-0.14(-2.62%)
Jul 05, 2023
5.350
5.390
5.190
5.350
753,668
-0.03(-0.56%)
Jul 03, 2023
5.560
5.648
5.220
5.380
351,420
-0.19(-3.41%)
Jun 30, 2023
5.580
5.650
5.300
5.570
310,935
+0.02(+0.36%)
Jun 29, 2023
5.670
5.869
5.480
5.550
249,443
-0.13(-2.29%)
Jun 28, 2023
5.440
5.710
5.400
5.680
341,616
+0.20(+3.65%)
Jun 27, 2023
5.310
5.530
5.210
5.480
319,266
+0.08(+1.48%)
Jun 26, 2023
5.400
5.520
5.150
5.400
545,668
-0.11(-2.00%)
Jun 23, 2023
5.810
5.890
5.290
5.510
4,288,417
-0.37(-6.29%)
Jun 22, 2023
5.600
5.920
5.550
5.880
374,183
+0.19(+3.34%)
Jun 21, 2023
5.700
6.000
5.620
5.690
422,997
-0.05(-0.87%)
Jun 20, 2023
5.490
5.840
5.350
5.740
326,348
+0.19(+3.42%)
Jun 16, 2023
5.810
5.980
5.550
5.550
487,080
-0.26(-4.48%)
Jun 15, 2023
5.690
6.070
5.620
5.810
361,254
-0.17(-2.84%)
May 08, 2023
5.850
6.210
5.750
5.980
479,047
+0.09(+1.53%)
May 05, 2023
5.890
6.020
5.730
5.890
241,557
+0.03(+0.51%)
May 04, 2023
5.760
6.030
5.620
5.860
208,404
+0.04(+0.69%)
May 03, 2023
5.640
5.885
5.598
5.820
149,028
+0.15(+2.65%)
May 02, 2023
5.790
5.980
5.520
5.670
248,159
-0.14(-2.41%)
May 01, 2023
5.490
5.950
5.490
5.810
299,891
+0.30(+5.44%)
Apr 28, 2023
5.290
5.680
5.278
5.510
230,780
+0.18(+3.38%)
Apr 27, 2023
5.460
5.548
5.228
5.330
323,480
-0.14(-2.56%)
Apr 26, 2023
5.680
5.950
5.392
5.470
356,178
-0.28(-4.87%)
Apr 25, 2023
5.820
5.950
5.580
5.750
365,444
-0.12(-2.04%)
Apr 24, 2023
6.140
6.150
5.550
5.870
495,671
-0.29(-4.71%)
Apr 21, 2023
5.740
6.230
5.600
6.160
673,909
+0.41(+7.13%)
Apr 20, 2023
5.930
6.060
5.747
5.750
550,654
-0.25(-4.17%)
Apr 19, 2023
5.980
6.503
5.920
6.000
818,576
+0.00(+0.00%)
Apr 18, 2023
5.900
6.090
5.720
6.000
391,928
+0.14(+2.39%)
Apr 17, 2023
5.530
6.315
5.500
5.860
1,068,016
+0.30(+5.40%)
Apr 14, 2023
5.550
5.928
5.452
5.560
718,766
+0.03(+0.54%)
Apr 13, 2023
5.430
5.675
5.260
5.530
711,308
+0.09(+1.65%)
Apr 12, 2023
5.840
6.070
5.210
5.440
1,132,061
-0.45(-7.64%)
Apr 11, 2023
5.580
6.000
5.312
5.890
1,003,376
+0.44(+8.07%)
Apr 10, 2023
5.710
5.810
5.400
5.450
497,972
-0.22(-3.88%)
Apr 06, 2023
4.910
6.200
4.883
5.670
2,412,887
+0.74(+14.89%)
Apr 05, 2023
5.140
5.250
4.865
4.935
377,775
-0.20(-3.80%)
Apr 04, 2023
5.460
5.550
4.710
5.130
879,961
-0.26(-4.82%)
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
.