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)

3.950 +2.530 (+178.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	3.950	3.960	3.940	3.950	49,905,752	+2.53(+178.17%)
May 15, 2025	1.450	1.610	1.280	1.420	3,632,013	+0.07(+5.19%)
May 14, 2025	1.060	1.390	1.050	1.350	3,558,251	+0.26(+23.85%)
May 13, 2025	1.160	1.180	1.050	1.090	976,079	-0.09(-7.63%)
May 12, 2025	1.160	1.235	1.160	1.180	619,640	+0.03(+2.61%)
May 09, 2025	1.230	1.319	1.140	1.150	585,485	-0.09(-7.26%)
May 08, 2025	1.340	1.355	1.205	1.240	971,954	-0.09(-6.77%)
May 07, 2025	1.310	1.630	1.270	1.330	2,258,046	+0.07(+5.56%)
May 06, 2025	1.450	1.455	1.180	1.260	1,715,399	-0.23(-15.44%)
May 05, 2025	1.580	1.740	1.450	1.490	1,883,456	-0.13(-8.02%)
May 02, 2025	1.210	1.850	1.180	1.620	8,106,745	+0.41(+33.88%)
May 01, 2025	1.140	1.210	1.100	1.210	471,503	+0.06(+5.22%)
Apr 30, 2025	1.020	1.200	1.005	1.150	822,898	+0.09(+8.49%)
Apr 29, 2025	0.9500	1.090	0.9479	1.060	438,957	+0.10(+9.90%)
Apr 28, 2025	0.9700	0.9995	0.9326	0.9645	183,964	-0.02(-2.00%)
Apr 25, 2025	0.9600	0.9999	0.9398	0.9842	260,338	+0.02(+2.52%)
Apr 24, 2025	0.9825	0.9951	0.9413	0.9600	523,528	-0.02(-2.10%)
Apr 23, 2025	1.030	1.079	0.9573	0.9806	527,511	-0.05(-4.80%)
Apr 22, 2025	0.9928	1.040	0.9758	1.030	495,803	+0.05(+5.17%)
Apr 21, 2025	0.9139	1.000	0.8953	0.9794	376,189	+0.06(+6.51%)
Apr 17, 2025	0.9437	1.006	0.9051	0.9195	305,487	-0.04(-4.40%)
Apr 16, 2025	1.000	1.040	0.9513	0.9618	484,250	-0.04(-3.55%)
Apr 15, 2025	0.9700	1.080	0.9500	0.9972	573,707	+0.03(+2.90%)
Apr 14, 2025	0.9000	0.9743	0.8712	0.9691	394,991	+0.08(+9.37%)
Apr 11, 2025	0.8800	0.9015	0.8319	0.8861	513,363	+0.01(+0.61%)
Apr 10, 2025	0.9200	0.9499	0.8441	0.8807	275,079	-0.03(-2.78%)
Apr 09, 2025	0.8400	0.9470	0.7801	0.9059	353,575	+0.05(+5.92%)
Apr 08, 2025	0.9100	0.9504	0.8213	0.8553	374,735	-0.05(-5.38%)
Apr 07, 2025	0.8090	0.9365	0.7210	0.9039	647,150	+0.08(+10.07%)
Apr 04, 2025	0.8561	0.8900	0.7901	0.8212	736,153	-0.05(-6.20%)
Apr 03, 2025	0.8682	0.8990	0.8234	0.8755	389,694	-0.05(-5.49%)
Apr 02, 2025	0.8700	0.9500	0.8300	0.9264	363,436	+0.06(+6.48%)
Apr 01, 2025	0.9053	0.9272	0.8578	0.8700	454,171	-0.04(-4.40%)
Mar 31, 2025	0.9200	0.9767	0.8800	0.9100	455,229	-0.01(-1.11%)
Mar 28, 2025	1.020	1.030	0.9202	0.9202	562,876	-0.07(-7.49%)
Mar 27, 2025	0.9500	1.010	0.9435	0.9947	420,416	+0.04(+3.65%)
Mar 26, 2025	0.9800	0.9980	0.9400	0.9597	409,926	-0.01(-1.17%)
Mar 25, 2025	1.000	1.010	0.9500	0.9711	312,647	-0.04(-3.85%)
Mar 24, 2025	1.010	1.050	0.9700	1.010	406,851	+0.04(+3.69%)
Mar 21, 2025	0.9392	0.9963	0.9100	0.9741	627,123	+0.02(+2.04%)
Mar 20, 2025	0.9800	1.030	0.9300	0.9546	541,225	-0.04(-4.43%)
Mar 19, 2025	1.000	1.030	0.9603	0.9988	392,018	+0.03(+2.59%)
Mar 18, 2025	1.010	1.036	0.9201	0.9736	461,538	-0.05(-4.55%)
Mar 17, 2025	1.020	1.040	0.9906	1.020	703,132	+0.02(+2.00%)
Mar 14, 2025	1.020	1.030	0.9801	1.000	657,011	+0.00(+0.03%)
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	464,401	+0.07(+6.25%)
Mar 04, 2025	1.070	1.170	1.040	1.120	488,528	+0.03(+2.75%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices