Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INZY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 4.65 | 0.01 | 0.22% | 4.66 | 4.69 | 4.59 | 459,780 |
| May 08 2024 | 4.64 | 0.04 | 0.87% | 4.58 | 4.65 | 4.49 | 392,061 |
| May 07 2024 | 4.60 | -0.28 | -5.74% | 4.79 | 4.84 | 4.53 | 558,167 |
| May 06 2024 | 4.88 | 0.14 | 2.95% | 4.80 | 4.90 | 4.76 | 354,520 |
| May 03 2024 | 4.74 | 0.09 | 1.94% | 4.75 | 4.84 | 4.685 | 327,045 |
| May 02 2024 | 4.65 | 0.04 | 0.87% | 4.68 | 4.73 | 4.575 | 567,822 |
| May 01 2024 | 4.61 | 0.20 | 4.54% | 4.44 | 4.715 | 4.35 | 510,700 |
| Apr 30 2024 | 4.41 | -0.01 | -0.23% | 4.38 | 4.55 | 4.38 | 638,147 |
| Apr 29 2024 | 4.42 | -0.02 | -0.45% | 4.48 | 4.57 | 4.395 | 579,440 |
| Apr 26 2024 | 4.44 | 0.11 | 2.54% | 4.33 | 4.51 | 4.23 | 511,357 |
| Apr 25 2024 | 4.33 | -0.07 | -1.59% | 4.4892 | 4.4892 | 4.18 | 624,601 |
| Apr 24 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.49 | 4.3506 | 478,912 |
| Apr 23 2024 | 4.40 | 0.01 | 0.23% | 4.43 | 4.62 | 4.40 | 742,569 |
| Apr 22 2024 | 4.39 | -0.12 | -2.66% | 4.57 | 4.57 | 4.39 | 813,168 |
| Apr 19 2024 | 4.51 | -0.07 | -1.53% | 4.54 | 4.63 | 4.38 | 591,071 |
| Apr 18 2024 | 4.58 | -0.07 | -1.51% | 4.64 | 4.82 | 4.57 | 561,269 |
| Apr 17 2024 | 4.65 | -0.20 | -4.12% | 4.92 | 4.98 | 4.62 | 408,253 |
| Apr 16 2024 | 4.85 | 0.14 | 2.97% | 4.67 | 4.985 | 4.67 | 657,648 |
| Apr 15 2024 | 4.71 | -0.43 | -8.37% | 5.11 | 5.11 | 4.67 | 739,786 |
| Apr 12 2024 | 5.14 | -0.08 | -1.53% | 5.19 | 5.21 | 4.885 | 820,969 |
| Apr 11 2024 | 5.22 | -0.02 | -0.38% | 5.24 | 5.49 | 5.15 | 728,747 |
| Apr 10 2024 | 5.24 | -0.24 | -4.38% | 5.25 | 5.305 | 5.095 | 1,181,196 |
| Apr 09 2024 | 5.48 | -0.39 | -6.64% | 5.60 | 5.70 | 4.88 | 1,747,292 |
| Apr 08 2024 | 5.87 | -0.54 | -8.42% | 6.50 | 7.01 | 5.755 | 1,844,122 |
| Apr 05 2024 | 6.41 | -0.08 | -1.23% | 6.44 | 6.61 | 6.24 | 718,865 |
| Apr 04 2024 | 6.49 | -0.68 | -9.48% | 7.25 | 7.31 | 6.44 | 1,124,294 |
| Apr 03 2024 | 7.17 | 0.24 | 3.46% | 7.05 | 7.21 | 6.85 | 814,990 |
| Apr 02 2024 | 6.93 | -0.38 | -5.20% | 7.13 | 7.305 | 6.84 | 698,324 |
| Apr 01 2024 | 7.31 | -0.35 | -4.57% | 7.66 | 7.795 | 6.96 | 934,665 |
| Mar 28 2024 | 7.66 | 0.27 | 3.65% | 7.50 | 7.725 | 7.275 | 1,260,086 |
| Mar 27 2024 | 7.39 | 0.61 | 9.00% | 6.92 | 7.5599 | 6.67 | 1,251,658 |
| Mar 26 2024 | 6.78 | 0.55 | 8.83% | 6.36 | 7.2801 | 6.36 | 1,734,106 |
| Mar 25 2024 | 6.23 | 0.43 | 7.41% | 5.85 | 6.29 | 5.79 | 715,879 |
| Mar 22 2024 | 5.80 | -0.07 | -1.19% | 5.83 | 5.9882 | 5.76 | 539,681 |
| Mar 21 2024 | 5.87 | -0.04 | -0.68% | 6.05 | 6.133 | 5.855 | 501,971 |
| Mar 20 2024 | 5.91 | 0.22 | 3.87% | 5.68 | 5.98 | 5.59 | 660,477 |
| Mar 19 2024 | 5.69 | -0.31 | -5.17% | 5.91 | 5.99 | 5.67 | 620,239 |
| Mar 18 2024 | 6.00 | 0.11 | 1.87% | 5.94 | 6.24 | 5.775 | 697,809 |
| Mar 15 2024 | 5.89 | 0.27 | 4.80% | 5.71 | 5.97 | 5.58 | 973,126 |
| Mar 14 2024 | 5.62 | -0.15 | -2.60% | 5.79 | 5.8288 | 5.46 | 570,967 |
| Mar 13 2024 | 5.77 | 0.05 | 0.87% | 5.64 | 5.78 | 5.48 | 544,272 |
| Mar 12 2024 | 5.72 | -0.02 | -0.35% | 5.70 | 5.80 | 5.46 | 641,832 |
| Mar 11 2024 | 5.74 | -0.61 | -9.61% | 6.40 | 6.50 | 5.665 | 850,216 |
| Mar 08 2024 | 6.35 | 0.13 | 2.09% | 6.32 | 6.54 | 6.23 | 518,421 |
| Mar 07 2024 | 6.22 | 0.20 | 3.32% | 6.05 | 6.33 | 6.03 | 465,654 |
| Mar 06 2024 | 6.02 | -0.20 | -3.22% | 6.28 | 6.31 | 5.90 | 557,219 |
| Mar 05 2024 | 6.22 | -0.04 | -0.64% | 6.25 | 6.3606 | 6.09 | 430,077 |
| Mar 04 2024 | 6.26 | -0.29 | -4.43% | 6.63 | 6.68 | 6.16 | 538,858 |
| Mar 01 2024 | 6.55 | 0.19 | 2.99% | 6.42 | 6.7401 | 6.35 | 625,749 |
| Feb 29 2024 | 6.36 | -0.20 | -3.05% | 6.64 | 6.78 | 6.325 | 485,613 |
| Feb 28 2024 | 6.56 | -0.28 | -4.09% | 6.82 | 7.01 | 6.53 | 571,028 |
| Feb 27 2024 | 6.84 | 0.73 | 11.95% | 6.30 | 6.85 | 6.16 | 902,566 |
| Feb 26 2024 | 6.11 | 0.40 | 7.01% | 5.64 | 6.12 | 5.64 | 886,125 |
| Feb 23 2024 | 5.71 | 0.17 | 3.07% | 5.53 | 5.77 | 5.48 | 352,891 |
| Feb 22 2024 | 5.54 | -0.10 | -1.77% | 5.71 | 5.71 | 5.4512 | 395,866 |
| Feb 21 2024 | 5.64 | -0.14 | -2.42% | 5.80 | 5.86 | 5.595 | 333,589 |
| Feb 20 2024 | 5.78 | -0.04 | -0.69% | 5.80 | 5.8987 | 5.665 | 563,564 |
| Feb 16 2024 | 5.82 | 0.11 | 1.93% | 5.70 | 5.84 | 5.56 | 596,582 |
| Feb 15 2024 | 5.71 | 0.08 | 1.42% | 5.70 | 5.80 | 5.6099 | 432,077 |
| Feb 14 2024 | 5.63 | 0.22 | 4.07% | 5.44 | 5.72 | 5.44 | 380,712 |
| Feb 13 2024 | 5.41 | -0.50 | -8.46% | 5.71 | 5.79 | 5.39 | 608,729 |
| Feb 12 2024 | 5.91 | 0.09 | 1.55% | 5.875 | 6.01 | 5.745 | 436,491 |
