Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Inozyme Pharma Inc (NQ: INZY )

2.710 -0.010 (-0.37%)

Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	2.760	2.800	2.680	2.710	364,835	-0.01(-0.37%)
Nov 27, 2024	2.690	2.740	2.580	2.720	1,109,717	+0.07(+2.64%)
Nov 26, 2024	2.650	2.775	2.560	2.650	1,413,404	+0.01(+0.38%)
Nov 25, 2024	2.840	2.890	2.620	2.640	533,230	-0.17(-6.05%)
Nov 22, 2024	2.680	2.850	2.650	2.810	403,798	+0.12(+4.46%)
Nov 21, 2024	2.800	2.804	2.610	2.690	371,414	-0.10(-3.58%)
Nov 20, 2024	2.790	2.878	2.690	2.790	393,295	-0.02(-0.71%)
Nov 19, 2024	2.880	2.950	2.750	2.810	652,722	-0.07(-2.43%)
Nov 18, 2024	3.100	3.205	2.870	2.880	438,131	-0.25(-7.84%)
Nov 15, 2024	3.480	3.480	3.080	3.125	474,396	-0.31(-8.89%)
Nov 14, 2024	3.590	3.595	3.410	3.430	321,541	-0.12(-3.38%)
Nov 13, 2024	3.810	3.820	3.500	3.550	284,615	-0.21(-5.59%)
Nov 12, 2024	3.990	3.990	3.695	3.760	258,501	-0.24(-6.00%)
Nov 11, 2024	4.040	4.095	3.960	4.000	244,491	-0.02(-0.50%)
Nov 08, 2024	4.090	4.132	3.980	4.020	322,995	-0.08(-1.95%)
Nov 07, 2024	4.230	4.230	4.100	4.100	517,111	-0.13(-3.07%)
Nov 06, 2024	4.400	4.450	4.200	4.230	630,419	+0.16(+3.93%)
Nov 05, 2024	4.390	4.455	4.020	4.070	417,796	-0.35(-7.92%)
Nov 04, 2024	4.370	4.742	4.370	4.420	233,931	+0.06(+1.38%)
Nov 01, 2024	4.340	4.420	4.210	4.360	261,952	+0.07(+1.63%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Inozyme Pharma Inc (NQ: INZY )

Historical Prices