Inozyme Pharma Inc (NQ: INZY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	18.73	20.39	18.73	19.80	44,963	+1.47(+8.02%)
Mar 30, 2021	17.55	18.74	17.55	18.33	23,288	+0.50(+2.80%)
Mar 29, 2021	18.69	19.11	17.76	17.83	44,556	-1.06(-5.61%)
Mar 26, 2021	18.73	19.25	18.30	18.89	18,700	-0.17(-0.89%)
Mar 25, 2021	18.32	19.46	17.73	19.06	48,496	+1.29(+7.26%)
Mar 24, 2021	18.56	18.82	17.65	17.77	19,717	-0.32(-1.77%)
Mar 23, 2021	19.95	20.36	17.95	18.09	44,406	-2.20(-10.84%)
Mar 22, 2021	20.61	21.50	20.01	20.29	46,704	-0.21(-1.02%)
Mar 19, 2021	22.20	22.63	20.27	20.50	416,400	-1.30(-5.96%)
Mar 18, 2021	22.94	22.94	21.76	21.80	27,575	-0.34(-1.54%)
Mar 17, 2021	22.45	22.60	21.50	22.14	42,849	+0.01(+0.05%)
Mar 16, 2021	21.54	23.00	20.75	22.13	28,061	+0.41(+1.89%)
Mar 15, 2021	20.95	22.34	20.95	21.72	33,073	+0.47(+2.21%)
Mar 12, 2021	20.87	21.34	20.70	21.25	17,800	+0.33(+1.58%)
Mar 11, 2021	20.50	21.17	20.36	20.92	43,876	+0.92(+4.60%)
Mar 10, 2021	20.72	20.72	19.76	20.00	65,525	-0.13(-0.65%)
Mar 09, 2021	20.13	21.02	19.94	20.13	51,611	+0.39(+1.98%)
Mar 08, 2021	20.27	20.39	19.61	19.74	45,539	-0.59(-2.90%)
Mar 05, 2021	20.18	20.45	18.76	20.33	82,100	+0.55(+2.78%)
Mar 04, 2021	20.15	20.93	19.77	19.78	54,041	-0.51(-2.51%)
Mar 03, 2021	20.05	20.52	20.01	20.29	48,413	+0.24(+1.20%)
Mar 02, 2021	20.34	20.44	20.00	20.05	39,894	-0.05(-0.25%)
Mar 01, 2021	20.39	21.85	19.90	20.10	75,172	+0.10(+0.50%)
Feb 26, 2021	20.73	21.48	19.91	20.00	43,300	-0.89(-4.26%)
Feb 25, 2021	21.91	21.91	20.75	20.89	36,314	-1.04(-4.74%)
Feb 24, 2021	20.88	22.38	20.88	21.93	35,698	+0.78(+3.69%)
Feb 23, 2021	20.58	21.46	20.01	21.15	116,114	+0.07(+0.33%)
Feb 22, 2021	21.44	21.92	20.73	21.08	74,067	+0.41(+1.98%)
Feb 19, 2021	20.48	21.40	20.41	20.67	23,000	+0.12(+0.58%)
Feb 18, 2021	20.08	21.15	20.00	20.55	75,355	+0.47(+2.34%)
Feb 17, 2021	20.05	20.42	20.00	20.08	21,150	-0.04(-0.20%)
Feb 16, 2021	20.10	20.45	19.91	20.12	31,067	-0.31(-1.52%)
Feb 12, 2021	19.90	20.54	19.72	20.43	27,200	+0.47(+2.35%)
Feb 11, 2021	21.01	21.20	19.60	19.96	49,563	-0.75(-3.62%)
Feb 10, 2021	21.66	21.91	20.55	20.71	49,781	-0.75(-3.49%)
Feb 09, 2021	21.70	21.80	20.24	21.46	100,992	-0.24(-1.11%)
Feb 08, 2021	22.55	22.55	21.10	21.70	91,934	-0.57(-2.56%)
Feb 05, 2021	21.36	22.55	21.25	22.27	192,900	+1.26(+6.00%)
Feb 04, 2021	21.50	22.05	20.28	21.01	190,054	-0.52(-2.42%)
Feb 03, 2021	22.31	22.66	21.38	21.53	188,628	-1.08(-4.78%)
Feb 02, 2021	22.19	23.10	21.58	22.61	62,188	+0.61(+2.77%)
Feb 01, 2021	21.07	23.55	20.55	22.00	469,452	+0.96(+4.56%)
Jan 29, 2021	22.55	22.72	20.83	21.04	100,000	-1.84(-8.04%)
Jan 28, 2021	24.36	24.70	22.60	22.88	32,502	-0.90(-3.78%)
Jan 27, 2021	24.55	25.52	23.60	23.78	53,058	-1.43(-5.67%)
Jan 26, 2021	26.64	26.99	24.90	25.21	18,127	-1.05(-4.00%)
Jan 25, 2021	26.21	27.07	25.84	26.26	11,822	-0.24(-0.91%)
Jan 22, 2021	25.84	26.77	25.84	26.50	19,500	+0.15(+0.57%)
Jan 21, 2021	26.03	27.06	26.03	26.35	12,319	-0.82(-3.02%)
Jan 20, 2021	26.88	28.42	26.01	27.17	45,195	+0.85(+3.23%)
Jan 19, 2021	27.93	28.10	25.80	26.32	38,998	-1.58(-5.66%)
Jan 15, 2021	26.16	29.46	25.17	27.90	49,600	+1.45(+5.48%)
Jan 14, 2021	27.05	27.21	25.68	26.45	11,395	-0.35(-1.31%)
Jan 13, 2021	26.56	27.38	26.22	26.80	28,063	+0.17(+0.64%)
Jan 12, 2021	25.70	27.54	25.70	26.63	74,309	+0.70(+2.70%)
Jan 11, 2021	25.20	26.36	25.20	25.93	10,464	-0.15(-0.58%)
Jan 08, 2021	25.80	26.51	25.19	26.08	12,600	+0.59(+2.31%)
Jan 07, 2021	26.06	26.39	24.65	25.49	14,724	-1.06(-3.99%)
Jan 06, 2021	24.35	26.62	23.81	26.55	42,259	+2.40(+9.94%)
Jan 05, 2021	23.93	24.67	23.37	24.15	32,450	+0.78(+3.34%)

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.