Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Inozyme Pharma, Inc. - Common Stock (NQ: INZY )

0.9997 -0.0803 (-7.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	1.080	1.090	0.9800	0.9997	618,378	-0.08(-7.44%)
Mar 12, 2025	1.060	1.100	1.040	1.080	643,119	+0.02(+1.89%)
Mar 11, 2025	1.070	1.090	0.9800	1.060	749,892	+0.00(+0.00%)
Mar 10, 2025	1.140	1.150	1.040	1.060	543,522	-0.09(-7.83%)
Mar 07, 2025	1.250	1.290	1.130	1.150	416,369	-0.08(-6.50%)
Mar 06, 2025	1.170	1.250	1.160	1.230	573,908	+0.04(+3.36%)
Mar 05, 2025	1.100	1.200	1.100	1.190	464,311	+0.07(+6.25%)
Mar 04, 2025	1.070	1.170	1.040	1.120	488,528	+0.03(+2.75%)
Mar 03, 2025	1.230	1.270	1.090	1.090	456,645	-0.11(-9.17%)
Feb 28, 2025	1.190	1.220	1.160	1.200	491,612	+0.00(+0.00%)
Feb 27, 2025	1.220	1.280	1.190	1.200	426,884	-0.01(-0.83%)
Feb 26, 2025	1.170	1.250	1.170	1.210	583,034	+0.02(+1.68%)
Feb 25, 2025	1.240	1.273	1.190	1.190	618,345	-0.05(-4.03%)
Feb 24, 2025	1.250	1.300	1.207	1.240	871,616	-0.01(-0.80%)
Feb 21, 2025	1.300	1.310	1.250	1.250	705,241	-0.02(-1.57%)
Feb 20, 2025	1.310	1.315	1.260	1.270	663,663	-0.04(-3.05%)
Feb 19, 2025	1.320	1.350	1.310	1.310	521,269	-0.01(-0.76%)
Feb 18, 2025	1.390	1.420	1.310	1.320	583,082	-0.05(-3.65%)
Feb 14, 2025	1.370	1.428	1.330	1.370	427,320	+0.02(+1.48%)
Feb 13, 2025	1.380	1.380	1.275	1.350	549,074	+0.00(+0.00%)
Feb 12, 2025	1.280	1.370	1.240	1.350	526,421	+0.06(+4.65%)
Feb 11, 2025	1.400	1.420	1.270	1.290	715,682	-0.11(-7.86%)
Feb 10, 2025	1.450	1.485	1.370	1.400	698,141	-0.05(-3.45%)
Feb 07, 2025	1.500	1.520	1.435	1.450	405,185	-0.05(-3.33%)
Feb 06, 2025	1.540	1.560	1.470	1.500	338,605	-0.02(-1.32%)
Feb 05, 2025	1.360	1.530	1.360	1.520	837,877	+0.16(+11.76%)
Feb 04, 2025	1.390	1.450	1.360	1.360	380,111	-0.02(-1.45%)
Feb 03, 2025	1.400	1.430	1.350	1.380	786,673	-0.06(-4.17%)
Jan 31, 2025	1.490	1.615	1.420	1.440	934,901	-0.02(-1.37%)
Jan 30, 2025	1.420	1.560	1.420	1.460	786,858	+0.04(+2.82%)
Jan 29, 2025	1.540	1.570	1.400	1.420	910,617	-0.10(-6.58%)
Jan 28, 2025	1.390	1.540	1.350	1.520	1,059,941	+0.16(+11.76%)
Jan 27, 2025	1.410	1.440	1.340	1.360	790,846	-0.05(-3.55%)
Jan 24, 2025	1.320	1.485	1.320	1.410	911,952	+0.09(+6.82%)
Jan 23, 2025	1.290	1.320	1.235	1.320	1,033,341	+0.02(+1.54%)
Jan 22, 2025	1.360	1.390	1.290	1.300	981,871	-0.05(-3.70%)
Jan 21, 2025	1.370	1.440	1.330	1.350	1,395,710	-0.01(-0.74%)
Jan 17, 2025	1.380	1.410	1.340	1.360	1,359,589	+0.00(+0.00%)
Jan 16, 2025	1.410	1.445	1.320	1.360	1,293,435	-0.02(-1.45%)
Jan 15, 2025	1.550	1.550	1.380	1.380	1,152,643	-0.13(-8.61%)
Jan 14, 2025	1.710	1.770	1.450	1.510	1,537,504	-0.21(-12.21%)
Jan 13, 2025	2.040	2.083	1.610	1.720	1,517,925	-0.28(-13.78%)
Jan 10, 2025	2.710	2.744	1.970	1.995	2,238,733	-0.80(-28.75%)
Jan 08, 2025	2.790	2.840	2.640	2.800	379,678	-0.02(-0.71%)
Jan 07, 2025	2.930	3.050	2.740	2.820	579,636	-0.07(-2.42%)
Jan 06, 2025	3.090	3.090	2.870	2.890	487,488	-0.18(-5.86%)
Jan 03, 2025	2.850	3.180	2.820	3.070	699,676	+0.22(+7.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Inozyme Pharma, Inc. - Common Stock (NQ: INZY )

Historical Prices