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
)
5.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024
4.450
4.510
4.345
4.410
393,671
-0.05(-1.12%)
Jun 28, 2024
4.530
4.535
4.390
4.460
1,055,760
-0.06(-1.33%)
Jun 27, 2024
4.430
4.580
4.405
4.520
182,863
+0.10(+2.26%)
Jun 26, 2024
4.370
4.470
4.350
4.420
260,293
+0.05(+1.14%)
Jun 25, 2024
4.450
4.520
4.340
4.370
476,820
-0.11(-2.46%)
Jun 24, 2024
4.510
4.660
4.435
4.480
384,287
+0.03(+0.67%)
Jun 21, 2024
4.380
4.480
4.380
4.450
617,483
+0.05(+1.14%)
Jun 20, 2024
4.350
4.445
4.335
4.400
509,565
+0.00(+0.00%)
Jun 18, 2024
4.590
4.620
4.240
4.400
430,297
-0.20(-4.35%)
Jun 17, 2024
4.720
4.720
4.580
4.600
214,210
-0.14(-2.95%)
Jun 14, 2024
4.760
4.800
4.640
4.740
218,848
-0.11(-2.27%)
Jun 13, 2024
5.000
5.070
4.730
4.850
290,144
-0.15(-3.00%)
Jun 12, 2024
4.850
5.040
4.837
5.000
281,090
+0.28(+5.93%)
Jun 11, 2024
4.750
4.780
4.660
4.720
237,400
-0.05(-1.05%)
Jun 10, 2024
4.610
4.790
4.570
4.770
261,888
+0.14(+3.02%)
Jun 07, 2024
4.740
4.835
4.610
4.630
245,112
-0.18(-3.74%)
Jun 06, 2024
4.830
4.860
4.680
4.810
201,555
-0.04(-0.82%)
Jun 05, 2024
4.770
4.880
4.640
4.850
222,200
+0.12(+2.54%)
Jun 04, 2024
4.800
4.810
4.630
4.730
290,049
-0.08(-1.66%)
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
.