Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Inozyme Pharma Inc (NQ: INZY )

4.765 +0.165 (+3.59%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 20, 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 (%)
May 31, 2022 3.910 3.970 3.640 3.690 98,747 -0.28(-7.05%)
May 27, 2022 3.930 4.080 3.830 3.970 75,956 +0.03(+0.76%)
May 26, 2022 3.900 4.050 3.830 3.940 172,586 -0.06(-1.50%)
May 25, 2022 4.050 4.140 3.860 4.000 150,986 -0.10(-2.44%)
May 24, 2022 4.090 4.240 3.932 4.100 121,535 -0.12(-2.84%)
May 23, 2022 4.250 4.400 4.170 4.220 86,675 +0.00(+0.00%)
May 20, 2022 4.240 4.260 3.970 4.220 100,036 +0.03(+0.72%)
May 19, 2022 3.910 4.300 3.880 4.190 154,745 +0.25(+6.35%)
May 18, 2022 4.140 4.150 3.830 3.940 147,147 -0.22(-5.29%)
May 17, 2022 4.050 4.220 4.000 4.160 103,508 +0.20(+5.05%)
May 16, 2022 4.150 4.340 3.930 3.960 93,082 -0.27(-6.38%)
May 13, 2022 4.020 4.295 3.990 4.230 130,703 +0.23(+5.75%)
May 12, 2022 3.870 4.090 3.790 4.000 127,784 +0.13(+3.36%)
May 11, 2022 4.100 4.120 3.720 3.870 200,634 -0.20(-4.91%)
May 10, 2022 3.680 4.410 3.670 4.070 457,904 +0.38(+10.30%)
May 09, 2022 3.780 3.790 3.610 3.690 121,912 -0.10(-2.64%)
May 06, 2022 3.770 3.947 3.610 3.790 161,040 +0.01(+0.26%)
May 05, 2022 3.900 3.990 3.750 3.780 141,947 -0.13(-3.32%)
May 04, 2022 4.020 4.130 3.720 3.910 377,684 -0.15(-3.69%)
May 03, 2022 4.260 4.260 3.960 4.060 341,363 -0.20(-4.69%)
May 02, 2022 4.030 4.420 3.850 4.260 226,029 +0.31(+7.85%)
Apr 29, 2022 4.080 4.390 3.880 3.950 160,480 -0.10(-2.47%)
Apr 28, 2022 4.150 4.360 3.921 4.050 294,614 -0.09(-2.17%)
Apr 27, 2022 4.510 4.600 4.120 4.140 257,707 -0.43(-9.41%)
Apr 26, 2022 5.300 5.560 4.400 4.570 628,013 -0.55(-10.74%)
Apr 25, 2022 5.440 5.780 4.950 5.120 875,609 -0.24(-4.48%)
Apr 22, 2022 4.950 5.670 4.630 5.360 1,073,724 +0.44(+8.94%)
Apr 21, 2022 4.820 5.440 4.775 4.920 968,339 +0.51(+11.56%)
Apr 20, 2022 4.410 4.490 3.985 4.410 622,817 -0.07(-1.56%)
Apr 19, 2022 4.400 4.540 3.920 4.480 390,021 +0.19(+4.43%)
Apr 18, 2022 4.260 4.380 3.880 4.290 873,623 +0.03(+0.70%)
Apr 14, 2022 4.050 4.600 3.840 4.260 1,244,566 +0.57(+15.45%)
Apr 13, 2022 3.890 3.955 3.660 3.690 94,330 -0.20(-5.14%)
Apr 12, 2022 4.680 4.680 3.850 3.890 167,038 -0.76(-16.34%)
Apr 11, 2022 5.060 5.070 4.603 4.650 120,961 -0.51(-9.88%)
Apr 08, 2022 5.320 5.340 4.780 5.160 149,996 -0.18(-3.37%)
Apr 07, 2022 5.560 5.870 5.200 5.340 81,630 -0.31(-5.49%)
Apr 06, 2022 5.640 5.790 5.480 5.650 448,777 -0.31(-5.20%)
Apr 05, 2022 4.260 6.250 4.218 5.960 567,992 +1.66(+38.60%)
Apr 04, 2022 4.120 4.450 4.070 4.300 323,241 +0.53(+14.06%)
Apr 01, 2022 4.190 4.190 3.710 3.770 119,287 -0.32(-7.82%)
Mar 31, 2022 4.010 4.100 3.922 4.090 70,818 +0.08(+2.00%)
Mar 30, 2022 4.030 4.100 4.000 4.010 42,129 -0.03(-0.74%)
Mar 29, 2022 4.110 4.190 4.020 4.040 114,511 -0.04(-0.98%)
Mar 28, 2022 4.000 4.170 3.960 4.080 70,595 +0.09(+2.26%)
Mar 25, 2022 3.960 4.090 3.950 3.990 52,348 +0.01(+0.25%)
Mar 24, 2022 4.050 4.236 3.925 3.980 48,606 -0.08(-1.97%)
Mar 23, 2022 3.950 4.160 3.670 4.060 119,770 +0.12(+3.05%)
Mar 22, 2022 3.950 4.090 3.880 3.940 50,545 -0.02(-0.51%)
Mar 21, 2022 4.250 4.300 3.930 3.960 30,351 -0.38(-8.76%)
Mar 18, 2022 4.270 4.430 4.080 4.340 147,423 +0.07(+1.64%)
Mar 17, 2022 3.820 4.300 3.710 4.270 149,052 +0.40(+10.34%)
Mar 16, 2022 4.000 4.040 3.540 3.870 199,738 -0.16(-3.97%)
Mar 15, 2022 4.360 4.535 4.000 4.030 116,982 -0.23(-5.40%)
Mar 14, 2022 4.740 4.873 4.250 4.260 38,065 -0.52(-10.88%)
Mar 11, 2022 4.950 4.970 4.730 4.780 26,292 -0.11(-2.25%)
Mar 10, 2022 5.030 5.350 4.834 4.890 61,740 -0.18(-3.55%)
Mar 09, 2022 5.180 5.200 5.050 5.070 35,590 -0.08(-1.55%)
Mar 08, 2022 5.330 5.340 5.081 5.150 31,540 -0.15(-2.83%)
Mar 07, 2022 5.540 5.540 5.130 5.300 31,150 -0.17(-3.11%)
Mar 04, 2022 5.490 5.650 5.330 5.470 31,804 -0.03(-0.55%)
Mar 03, 2022 5.680 5.800 5.450 5.500 172,097 -0.15(-2.65%)
Mar 02, 2022 5.690 5.690 5.400 5.650 67,142 -0.04(-0.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.