Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Inozyme Pharma Inc (NQ: INZY )

4.565 -0.115 (-2.46%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 23, 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 (%)
Jul 29, 2022 3.441 3.750 3.429 3.690 50,809 +0.01(+0.27%)
Jul 28, 2022 3.690 3.870 3.550 3.680 53,847 +0.00(+0.00%)
Jul 27, 2022 3.390 3.771 3.390 3.680 105,102 +0.32(+9.52%)
Jul 26, 2022 3.580 3.590 3.250 3.360 296,182 -0.23(-6.41%)
Jul 25, 2022 3.740 3.800 3.590 3.590 60,472 -0.13(-3.49%)
Jul 22, 2022 4.050 4.050 3.650 3.720 116,219 -0.37(-9.05%)
Jul 21, 2022 4.450 4.540 4.085 4.090 86,222 -0.44(-9.71%)
Jul 20, 2022 5.550 5.550 4.030 4.530 724,910 -0.92(-16.88%)
Jul 19, 2022 5.280 5.540 5.270 5.450 47,606 +0.24(+4.61%)
Jul 18, 2022 5.050 5.250 5.000 5.210 48,992 +0.21(+4.20%)
Jul 15, 2022 4.990 5.080 4.915 5.000 55,325 +0.05(+1.01%)
Jul 14, 2022 5.060 5.190 4.920 4.950 59,562 -0.21(-4.07%)
Jul 13, 2022 5.150 5.290 5.090 5.160 62,889 -0.01(-0.19%)
Jul 12, 2022 5.170 5.195 5.040 5.170 70,546 +0.08(+1.57%)
Jul 11, 2022 5.080 5.210 4.950 5.090 57,008 +0.03(+0.59%)
Jul 08, 2022 5.120 5.240 5.000 5.060 131,570 -0.02(-0.39%)
Jul 07, 2022 4.980 5.240 4.970 5.080 110,954 +0.12(+2.42%)
Jul 06, 2022 4.660 5.070 4.660 4.960 165,773 +0.34(+7.36%)
Jul 05, 2022 4.640 5.010 4.470 4.620 125,877 -0.01(-0.22%)
Jul 01, 2022 4.700 5.030 4.620 4.630 138,930 -0.14(-2.94%)
Jun 30, 2022 4.700 4.930 4.480 4.770 183,846 +0.04(+0.85%)
Jun 29, 2022 5.030 5.360 4.615 4.730 195,843 -0.32(-6.34%)
Jun 28, 2022 5.130 5.490 4.950 5.050 156,314 -0.11(-2.13%)
Jun 27, 2022 5.070 5.270 4.810 5.160 177,828 +0.08(+1.57%)
Jun 24, 2022 5.020 5.330 4.425 5.080 1,827,855 +0.02(+0.40%)
Jun 23, 2022 4.700 5.070 4.510 5.060 312,161 +0.16(+3.27%)
Jun 22, 2022 4.630 5.000 4.240 4.900 246,947 +0.32(+6.99%)
Jun 21, 2022 4.630 4.720 4.540 4.580 367,897 -0.07(-1.51%)
Jun 17, 2022 4.500 4.720 4.285 4.650 1,137,918 +0.11(+2.42%)
Jun 16, 2022 4.400 4.570 4.400 4.540 279,392 -0.11(-2.37%)
Jun 15, 2022 4.480 4.660 4.350 4.650 193,968 +0.13(+2.88%)
Jun 14, 2022 4.460 4.620 4.430 4.520 137,297 -0.06(-1.31%)
Jun 13, 2022 4.260 4.740 4.260 4.580 290,992 +0.20(+4.57%)
Jun 10, 2022 4.350 4.490 4.250 4.380 76,514 -0.12(-2.67%)
Jun 09, 2022 4.380 4.500 4.220 4.500 178,705 +0.03(+0.67%)
Jun 08, 2022 4.220 4.500 4.100 4.470 206,151 +0.30(+7.19%)
Jun 07, 2022 3.750 4.335 3.710 4.170 239,474 +0.38(+10.03%)
Jun 06, 2022 3.590 3.855 3.570 3.790 199,731 +0.20(+5.57%)
Jun 03, 2022 3.150 3.610 3.150 3.590 184,556 +0.39(+12.19%)
Jun 02, 2022 3.250 3.290 3.180 3.200 143,876 -0.04(-1.23%)
Jun 01, 2022 3.670 3.730 3.205 3.240 266,582 -0.45(-12.20%)
May 31, 2022 3.910 3.970 3.640 3.690 98,747 -0.28(-7.05%)
May 27, 2022 3.930 4.080 3.830 3.970 75,956 +0.03(+0.76%)
May 26, 2022 3.900 4.050 3.830 3.940 172,586 -0.06(-1.50%)
May 25, 2022 4.050 4.140 3.860 4.000 150,986 -0.10(-2.44%)
May 24, 2022 4.090 4.240 3.932 4.100 121,535 -0.12(-2.84%)
May 23, 2022 4.250 4.400 4.170 4.220 86,675 +0.00(+0.00%)
May 20, 2022 4.240 4.260 3.970 4.220 100,036 +0.03(+0.72%)
May 19, 2022 3.910 4.300 3.880 4.190 154,745 +0.25(+6.35%)
May 18, 2022 4.140 4.150 3.830 3.940 147,147 -0.22(-5.29%)
May 17, 2022 4.050 4.220 4.000 4.160 103,508 +0.20(+5.05%)
May 16, 2022 4.150 4.340 3.930 3.960 93,082 -0.27(-6.38%)
May 13, 2022 4.020 4.295 3.990 4.230 130,703 +0.23(+5.75%)
May 12, 2022 3.870 4.090 3.790 4.000 127,784 +0.13(+3.36%)
May 11, 2022 4.100 4.120 3.720 3.870 200,634 -0.20(-4.91%)
May 10, 2022 3.680 4.410 3.670 4.070 457,904 +0.38(+10.30%)
May 09, 2022 3.780 3.790 3.610 3.690 121,912 -0.10(-2.64%)
May 06, 2022 3.770 3.947 3.610 3.790 161,040 +0.01(+0.26%)
May 05, 2022 3.900 3.990 3.750 3.780 141,947 -0.13(-3.32%)
May 04, 2022 4.020 4.130 3.720 3.910 377,684 -0.15(-3.69%)
May 03, 2022 4.260 4.260 3.960 4.060 341,363 -0.20(-4.69%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.