Inozyme Pharma Inc (INZY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.165 | -5.42763157895 | 3.04 | 3.28 | 2.65 | 627256 | 2.92325352 | CS |
| 4 | 0.035 | 1.2323943662 | 2.84 | 3.46 | 2.385 | 946896 | 2.8034499 | CS |
| 12 | -2.265 | -44.0661478599 | 5.14 | 5.59 | 2.385 | 498473 | 3.34270608 | CS |
| 26 | -1.635 | -36.2527716186 | 4.51 | 6.24 | 2.385 | 380301 | 4.01766084 | CS |
| 52 | -1.585 | -35.5381165919 | 4.46 | 7.795 | 2.385 | 455060 | 4.81918537 | CS |
| 156 | -3.805 | -56.9610778443 | 6.68 | 7.9996 | 0.991 | 474313 | 4.26366114 | CS |
| 260 | -15.055 | -83.965421082 | 17.93 | 31.6499 | 0.991 | 343643 | 5.17196599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.99 | 0.18 | 6.41 | 2.75 | 3.0299999 | 2.75 | 869087 |
| 1734651300 | 2.81 | 0.05 | 1.81 | 2.7799999 | 2.859 | 2.65 | 378428 |
| 1734564900 | 2.7599999 | -0.18 | -6.12 | 2.9815 | 2.99 | 2.68 | 583654 |
| 1734478500 | 2.94 | -0.08 | -2.65 | 2.985 | 3.06 | 2.84 | 524196 |
| 1734392100 | 3.02 | -0.01 | -0.33 | 3.025 | 3.2799999 | 3 | 691530 |
| 1734132900 | 3.0299999 | 0.05 | 1.68 | 2.89 | 3.1 | 2.81 | 784357 |
| 1734046500 | 2.98 | 0.02 | 0.68 | 3.06 | 3.46 | 2.95 | 1420962 |
| 1733960100 | 2.96 | -0.02 | -0.67 | 2.95 | 3.04 | 2.75 | 1023129 |
| 1733873700 | 2.98 | 0.26 | 9.56 | 2.75 | 3.045 | 2.75 | 996262 |
| 1733787300 | 2.72 | 0.15 | 5.84 | 2.6101 | 2.81 | 2.58 | 453607 |
| 1733528100 | 2.57 | 0.09 | 3.63 | 2.485 | 2.62 | 2.3849999 | 593993 |
| 1733441700 | 2.48 | -0.21 | -7.81 | 2.66 | 2.685 | 2.475 | 801297 |
| 1733355300 | 2.69 | 0.07 | 2.67 | 2.6 | 2.728 | 2.6 | 476051 |
| 1733268900 | 2.62 | -0.17 | -6.09 | 2.83 | 2.83 | 2.57 | 1035999 |
| 1733182500 | 2.79 | 0.08 | 2.95 | 2.7 | 2.85 | 2.55 | 3662926 |
| 1732917840 | 2.71 | -0.01 | -0.37 | 2.79 | 2.8 | 2.68 | 352803 |
| 1732750500 | 2.72 | 0.07 | 2.64 | 2.735 | 2.739 | 2.58 | 1083389 |
| 1732664100 | 2.65 | 0.01 | 0.38 | 2.6747 | 2.71 | 2.56 | 1408441 |
| 1732577700 | 2.64 | -0.17 | -6.05 | 2.81 | 2.89 | 2.62 | 510695 |
| 1732318500 | 2.81 | 0.12 | 4.46 | 2.7 | 2.85 | 2.65 | 401742 |
| 1732232100 | 2.69 | -0.1 | -3.58 | 2.7799999 | 2.79 | 2.61 | 366605 |
| 1732145700 | 2.79 | -0.02 | -0.71 | 2.8323999 | 2.84 | 2.69 | 382030 |
| 1732059300 | 2.81 | -0.07 | -2.43 | 2.875 | 2.88 | 2.75 | 619626 |
| 1731972900 | 2.88 | -0.25 | -7.84 | 3.0099999 | 3.11 | 2.87 | 401247 |
| 1731713700 | 3.125 | -0.31 | -8.89 | 3.48 | 3.48 | 3.08 | 472641 |
| 1731627300 | 3.43 | -0.12 | -3.38 | 3.5885 | 3.59 | 3.41 | 319218 |
| 1731540900 | 3.55 | -0.21 | -5.59 | 3.76 | 3.82 | 3.5 | 280401 |
| 1731454500 | 3.76 | -0.24 | -6.00 | 3.94 | 3.99 | 3.6946 | 255161 |
| 1731368100 | 4 | -0.02 | -0.50 | 4.04 | 4.095 | 3.96 | 242185 |
| 1731108900 | 4.0199999 | -0.08 | -1.95 | 4.105 | 4.1324 | 3.98 | 314487 |
| 1731022500 | 4.1 | -0.13 | -3.07 | 4.24 | 4.35 | 4.1 | 515328 |
| 1730936100 | 4.23 | 0.16 | 3.93 | 4.37 | 4.43 | 4.2 | 619286 |
| 1730849700 | 4.07 | -0.35 | -7.92 | 4.38 | 4.455 | 4.0199999 | 410532 |
| 1730763300 | 4.42 | 0.06 | 1.38 | 4.37 | 4.6401 | 4.37 | 229542 |
| 1730500500 | 4.36 | 0.07 | 1.63 | 4.3099999 | 4.37 | 4.21 | 258807 |
| 1730414100 | 4.29 | -0.25 | -5.51 | 4.5599999 | 4.5599999 | 4.28 | 260633 |
| 1730327700 | 4.54 | -0.08 | -1.73 | 4.55 | 4.7 | 4.5 | 168057 |
| 1730241300 | 4.62 | -0.16 | -3.35 | 4.755 | 4.78 | 4.5199999 | 239572 |
| 1730154900 | 4.78 | -0.01 | -0.21 | 4.79 | 4.9 | 4.73 | 241461 |
| 1729895700 | 4.79 | -0.12 | -2.44 | 4.96 | 5.105 | 4.7601 | 189802 |
| 1729809300 | 4.91 | 0.01 | 0.20 | 4.94 | 5.16 | 4.78 | 483097 |
| 1729722900 | 4.9 | -0.21 | -4.11 | 5.1 | 5.17 | 4.8099999 | 256865 |
| 1729636500 | 5.11 | -0.17 | -3.22 | 5.2699999 | 5.275 | 5.01 | 267306 |
| 1729550100 | 5.28 | -0.26 | -4.69 | 5.48 | 5.59 | 5.28 | 172200 |
| 1729290900 | 5.54 | 0.39 | 7.57 | 5.18 | 5.55 | 5.17 | 206862 |
| 1729204500 | 5.15 | -0.16 | -3.01 | 5.3099999 | 5.32 | 5.125 | 215181 |
| 1729118100 | 5.3099999 | -0.06 | -1.12 | 5.45 | 5.474 | 5.28 | 383495 |
| 1729031700 | 5.37 | 0.12 | 2.29 | 5.22 | 5.5 | 5.1 | 166116 |
| 1728945300 | 5.25 | 0.07 | 1.35 | 5.18 | 5.295 | 5.12 | 115616 |
| 1728686100 | 5.18 | 0.25 | 5.07 | 4.93 | 5.2 | 4.93 | 285809 |
| 1728599700 | 4.93 | -0.18 | -3.52 | 4.9883 | 5.03 | 4.9 | 178716 |
| 1728513300 | 5.11 | -0.14 | -2.67 | 5.25 | 5.25 | 5.0101 | 294260 |
| 1728426900 | 5.25 | 0.03 | 0.57 | 5.33 | 5.4551999 | 5.22 | 130883 |
| 1728340500 | 5.22 | 0.05 | 0.97 | 5.18 | 5.28 | 5.12 | 118038 |
| 1728081300 | 5.17 | 0.11 | 2.17 | 5.1999 | 5.24 | 5.104 | 158629 |
| 1727994900 | 5.0599999 | 0.03 | 0.60 | 4.99 | 5.12 | 4.92 | 239012 |
| 1727908500 | 5.03 | 0.01 | 0.20 | 4.94 | 5.08 | 4.91 | 134810 |
| 1727822100 | 5.0199999 | -0.21 | -4.02 | 5.2 | 5.315 | 4.95 | 177900 |
| 1727735520 | 5.23 | 0.05 | 0.97 | 5.14 | 5.3099999 | 5.13 | 135515 |
| 1727476500 | 5.18 | 0.04 | 0.78 | 5.18 | 5.29 | 5.12 | 103498 |
| 1727390100 | 5.14 | -0.01 | -0.19 | 5.2 | 5.23 | 5.12 | 167631 |
| 1727303700 | 5.15 | -0.08 | -1.53 | 5.2474999 | 5.47 | 5.14 | 197461 |
| 1727217300 | 5.23 | -0.02 | -0.38 | 5.26 | 5.28 | 5.11 | 150549 |
| 1727130900 | 5.25 | -0.48 | -8.38 | 5.73 | 5.73 | 5.245 | 195453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
