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
)
4.630
-0.180 (-3.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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%)
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
.