Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inozyme Pharma Inc (NQ: INZY )

5.550 +0.220 (+4.13%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 4.880 5.090 4.760 4.810 346,510 -0.01(-0.21%)
May 31, 2024 4.730 4.860 4.720 4.820 276,005 +0.13(+2.77%)
May 30, 2024 4.850 4.850 4.560 4.690 362,466 +0.18(+3.99%)
May 29, 2024 4.350 4.520 4.340 4.510 354,566 +0.11(+2.50%)
May 28, 2024 4.500 4.550 4.330 4.400 367,687 -0.17(-3.72%)
May 24, 2024 4.590 4.620 4.475 4.570 234,398 +0.01(+0.22%)
May 23, 2024 4.730 4.755 4.540 4.560 312,405 -0.12(-2.56%)
May 22, 2024 4.700 4.820 4.660 4.680 311,985 -0.02(-0.43%)
May 21, 2024 4.730 4.760 4.630 4.700 445,296 -0.03(-0.63%)
May 20, 2024 4.650 4.775 4.600 4.730 306,316 +0.13(+2.83%)
May 17, 2024 4.750 4.750 4.570 4.600 240,284 -0.13(-2.75%)
May 16, 2024 4.670 4.740 4.590 4.730 218,190 +0.06(+1.28%)
May 15, 2024 4.680 4.820 4.650 4.670 343,298 +0.04(+0.86%)
May 14, 2024 4.590 4.720 4.575 4.630 292,027 +0.12(+2.66%)
May 13, 2024 4.560 4.710 4.460 4.510 471,797 -0.03(-0.66%)
May 10, 2024 4.650 4.650 4.460 4.540 323,256 -0.11(-2.37%)
May 09, 2024 4.660 4.690 4.590 4.650 459,862 +0.01(+0.22%)
May 08, 2024 4.560 4.650 4.490 4.640 392,062 +0.04(+0.87%)
May 07, 2024 4.790 4.840 4.530 4.600 558,177 -0.28(-5.74%)
May 06, 2024 4.800 4.900 4.760 4.880 354,520 +0.14(+2.95%)
May 03, 2024 4.750 4.840 4.685 4.740 327,045 +0.09(+1.94%)
May 02, 2024 4.680 4.730 4.575 4.650 567,822 +0.04(+0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.