Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Inozyme Pharma Inc (NQ: INZY )

4.570 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2022 5.760 5.840 5.740 5.770 84,161 -0.02(-0.35%)
Feb 25, 2022 5.750 5.820 5.700 5.790 16,652 +0.01(+0.17%)
Feb 24, 2022 5.580 6.090 5.510 5.780 78,515 -0.18(-3.02%)
Feb 23, 2022 6.320 6.320 5.930 5.960 27,535 -0.49(-7.60%)
Feb 22, 2022 6.600 6.610 6.340 6.450 102,006 -0.09(-1.38%)
Feb 18, 2022 6.540 0 -0.36(-5.22%)
Feb 17, 2022 7.000 7.030 6.854 6.900 21,578 -0.07(-1.00%)
Feb 16, 2022 7.170 7.180 6.871 6.970 24,368 -0.13(-1.83%)
Feb 15, 2022 7.190 7.200 6.770 7.100 49,952 -0.09(-1.25%)
Feb 14, 2022 7.640 7.910 6.900 7.190 131,122 -0.36(-4.77%)
Feb 11, 2022 7.080 7.980 7.020 7.550 204,949 +0.52(+7.40%)
Feb 10, 2022 6.750 7.120 6.750 7.030 137,800 +0.17(+2.48%)
Feb 09, 2022 6.860 6.950 6.596 6.860 24,929 -0.01(-0.15%)
Feb 08, 2022 6.790 6.950 6.626 6.870 28,834 +0.02(+0.29%)
Feb 07, 2022 6.530 6.940 6.530 6.850 51,250 +0.75(+12.30%)
Feb 04, 2022 6.380 6.400 6.050 6.100 35,693 -0.30(-4.69%)
Feb 03, 2022 6.350 6.400 24,987 -0.07(-1.08%)
Feb 02, 2022 6.525 6.570 6.455 6.470 44,920 -0.22(-3.29%)
Feb 01, 2022 6.710 6.800 6.465 6.690 43,231 +0.01(+0.15%)
Jan 31, 2022 6.760 6.640 6.680 30,228 -0.02(-0.30%)
Jan 28, 2022 6.700 6.990 6.650 6.700 41,531 -0.27(-3.87%)
Jan 27, 2022 6.860 7.040 6.720 6.970 58,027 -0.17(-2.38%)
Jan 26, 2022 6.950 7.260 6.560 7.140 75,267 +0.19(+2.73%)
Jan 25, 2022 6.750 7.000 6.500 6.950 81,103 +0.20(+2.96%)
Jan 24, 2022 6.700 6.800 6.265 6.750 71,096 -0.05(-0.74%)
Jan 21, 2022 6.680 6.800 6.455 6.800 71,767 -0.01(-0.15%)
Jan 20, 2022 6.940 7.000 6.475 6.810 86,456 -0.04(-0.58%)
Jan 19, 2022 6.785 6.900 6.355 6.850 73,250 +0.18(+2.70%)
Jan 18, 2022 6.650 6.930 6.415 6.670 61,043 -0.07(-1.04%)
Jan 14, 2022 6.740 0 +0.04(+0.60%)
Jan 13, 2022 6.820 6.820 6.400 6.700 66,500 -0.31(-4.42%)
Jan 12, 2022 6.950 7.110 6.800 7.010 55,737 +0.16(+2.34%)
Jan 11, 2022 6.410 6.970 6.090 6.850 70,153 +0.64(+10.31%)
Jan 10, 2022 6.440 6.530 6.000 6.210 17,980 -0.28(-4.31%)
Jan 07, 2022 6.560 6.663 6.360 6.490 16,266 -0.15(-2.26%)
Jan 06, 2022 6.860 6.860 6.440 6.640 26,858 -0.08(-1.19%)
Jan 05, 2022 6.710 7.040 6.505 6.720 48,657 -0.06(-0.88%)
Jan 04, 2022 6.800 6.860 6.520 6.780 38,591 +0.00(+0.00%)
Jan 03, 2022 6.820 6.990 6.420 6.780 91,708 -0.04(-0.59%)
Dec 31, 2021 7.000 7.400 6.660 6.820 24,105 -0.13(-1.87%)
Dec 30, 2021 6.710 7.260 6.710 6.950 30,058 +0.20(+2.96%)
Dec 29, 2021 7.040 7.040 6.648 6.750 17,831 -0.20(-2.88%)
Dec 28, 2021 7.090 8.000 6.810 6.950 135,383 -0.22(-3.07%)
Dec 27, 2021 7.060 7.320 6.510 7.170 114,357 +0.03(+0.42%)
Dec 23, 2021 6.680 7.150 6.442 7.140 20,241 +0.43(+6.41%)
Dec 22, 2021 6.780 6.840 6.410 6.710 38,801 -0.10(-1.47%)
Dec 21, 2021 6.960 6.960 6.500 6.810 113,497 -0.14(-2.01%)
Dec 20, 2021 6.950 7.682 6.650 6.950 101,827 -0.59(-7.82%)
Dec 17, 2021 6.140 8.270 6.040 7.540 339,619 +1.25(+19.87%)
Dec 16, 2021 5.580 7.460 5.330 6.290 341,860 +0.71(+12.72%)
Dec 15, 2021 5.950 6.680 5.440 5.580 75,565 -0.29(-4.94%)
Dec 14, 2021 5.900 6.420 5.550 5.870 16,127 -0.13(-2.17%)
Dec 13, 2021 6.010 6.340 5.690 6.000 32,282 -0.08(-1.32%)
Dec 10, 2021 6.300 6.470 6.030 6.080 32,769 -0.21(-3.34%)
Dec 09, 2021 6.590 6.590 6.170 6.290 91,487 -0.24(-3.68%)
Dec 08, 2021 6.770 6.990 6.420 6.530 33,231 -0.29(-4.25%)
Dec 07, 2021 7.150 7.405 6.610 6.820 33,650 -0.10(-1.45%)
Dec 06, 2021 6.850 7.010 6.470 6.920 45,883 +0.15(+2.22%)
Dec 03, 2021 7.570 7.600 6.420 6.770 98,469 -0.67(-9.01%)
Dec 02, 2021 7.620 8.080 7.170 7.440 24,510 -0.15(-1.98%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.