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 )

5.035 +0.015 (+0.30%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 5.200 5.315 4.950 5.020 213,056 -0.21(-4.02%)
Sep 30, 2024 5.140 5.310 5.130 5.230 135,519 +0.05(+0.97%)
Sep 27, 2024 5.180 5.290 5.120 5.180 103,896 +0.04(+0.78%)
Sep 26, 2024 5.200 5.230 5.120 5.140 167,631 -0.01(-0.19%)
Sep 25, 2024 5.250 5.470 5.140 5.150 197,461 -0.08(-1.53%)
Sep 24, 2024 5.260 5.280 5.110 5.230 150,549 -0.02(-0.38%)
Sep 23, 2024 5.730 5.730 5.245 5.250 195,453 -0.48(-8.38%)
Sep 20, 2024 5.720 5.780 5.610 5.730 426,004 -0.05(-0.87%)
Sep 19, 2024 6.010 6.010 5.740 5.780 182,885 -0.03(-0.52%)
Sep 18, 2024 5.800 6.010 5.680 5.810 205,146 -0.02(-0.34%)
Sep 17, 2024 6.040 6.240 5.820 5.830 195,906 -0.16(-2.67%)
Sep 16, 2024 6.010 6.110 5.800 5.990 294,772 -0.01(-0.17%)
Sep 13, 2024 5.720 6.050 5.720 6.000 399,188 +0.38(+6.76%)
Sep 12, 2024 5.340 5.760 5.340 5.620 374,223 +0.41(+7.87%)
Sep 11, 2024 5.210 5.280 5.130 5.210 138,512 -0.05(-0.95%)
Sep 10, 2024 5.140 5.320 5.110 5.260 127,358 +0.13(+2.53%)
Sep 09, 2024 5.020 5.240 5.020 5.130 171,664 +0.15(+3.01%)
Sep 06, 2024 5.250 5.320 4.890 4.980 168,094 -0.24(-4.60%)
Sep 05, 2024 5.250 5.275 5.170 5.220 103,299 -0.01(-0.19%)
Sep 04, 2024 5.210 5.290 5.170 5.230 167,611 +0.00(+0.00%)
Sep 03, 2024 5.580 5.650 5.150 5.230 222,372 -0.31(-5.60%)
Aug 30, 2024 5.560 5.620 5.390 5.540 156,795 +0.00(+0.00%)
Aug 29, 2024 5.530 5.760 5.470 5.540 272,285 +0.08(+1.47%)
Aug 28, 2024 5.500 5.560 5.360 5.460 201,812 -0.02(-0.36%)
Aug 27, 2024 5.490 5.560 5.310 5.480 178,816 -0.02(-0.36%)
Aug 26, 2024 5.470 5.560 5.390 5.500 233,504 +0.10(+1.85%)
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%)
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.