UK markets open in 7 hours 35 minutes
NIKKEI 225
38,229.11 -44.99 (-0.12%) HANG SENG
18,963.68 +487.78 (+2.64%) CRUDE OIL
78.05 -0.21 (-0.27%) GOLD FUTURES
2,368.60 -6.40 (-0.27%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,989.32 +330.47 (+0.68%)
Inozyme Pharma, Inc. (INZY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.6500 | 4.6500 | 4.4600 | 4.5400 | 4.5400 | 323,200 |
| 09 May 2024 | 4.6600 | 4.6900 | 4.5900 | 4.6500 | 4.6500 | 460,500 |
| 08 May 2024 | 4.5600 | 4.6500 | 4.4900 | 4.6400 | 4.6400 | 392,100 |
| 07 May 2024 | 4.7900 | 4.8400 | 4.5300 | 4.6000 | 4.6000 | 558,200 |
| 06 May 2024 | 4.8000 | 4.9000 | 4.7600 | 4.8800 | 4.8800 | 354,500 |
| 03 May 2024 | 4.7500 | 4.8400 | 4.6850 | 4.7400 | 4.7400 | 327,000 |
| 02 May 2024 | 4.6800 | 4.7300 | 4.5750 | 4.6500 | 4.6500 | 567,800 |
| 01 May 2024 | 4.4400 | 4.7150 | 4.3500 | 4.6100 | 4.6100 | 510,700 |
| 30 Apr 2024 | 4.3800 | 4.5500 | 4.3800 | 4.4100 | 4.4100 | 638,100 |
| 29 Apr 2024 | 4.4800 | 4.5700 | 4.3950 | 4.4200 | 4.4200 | 579,400 |
| 26 Apr 2024 | 4.3300 | 4.5100 | 4.2300 | 4.4400 | 4.4400 | 511,400 |
| 25 Apr 2024 | 4.3900 | 4.4890 | 4.1800 | 4.3300 | 4.3300 | 627,500 |
| 24 Apr 2024 | 4.4000 | 4.4900 | 4.3510 | 4.4000 | 4.4000 | 478,900 |
| 23 Apr 2024 | 4.4300 | 4.6200 | 4.4000 | 4.4000 | 4.4000 | 742,600 |
| 22 Apr 2024 | 4.5700 | 4.5700 | 4.3900 | 4.3900 | 4.3900 | 813,200 |
| 19 Apr 2024 | 4.5400 | 4.6300 | 4.3800 | 4.5100 | 4.5100 | 591,100 |
| 18 Apr 2024 | 4.6400 | 4.8200 | 4.5700 | 4.5800 | 4.5800 | 561,300 |
| 17 Apr 2024 | 4.9200 | 4.9800 | 4.6200 | 4.6500 | 4.6500 | 408,300 |
| 16 Apr 2024 | 4.6700 | 4.9850 | 4.6000 | 4.8500 | 4.8500 | 702,200 |
| 15 Apr 2024 | 5.1100 | 5.1100 | 4.6700 | 4.7100 | 4.7100 | 740,200 |
| 12 Apr 2024 | 5.1900 | 5.2100 | 4.8850 | 5.1400 | 5.1400 | 821,000 |
| 11 Apr 2024 | 5.3300 | 5.4900 | 5.1500 | 5.2200 | 5.2200 | 728,800 |
| 10 Apr 2024 | 5.2500 | 5.3050 | 5.0950 | 5.2400 | 5.2400 | 1,283,400 |
| 09 Apr 2024 | 5.6000 | 5.7000 | 4.8800 | 5.4800 | 5.4800 | 1,747,500 |
| 08 Apr 2024 | 6.5000 | 7.0100 | 5.7550 | 5.8700 | 5.8700 | 1,845,400 |
| 05 Apr 2024 | 6.3900 | 6.6100 | 6.2400 | 6.4100 | 6.4100 | 749,300 |
| 04 Apr 2024 | 7.2500 | 7.3100 | 6.4400 | 6.4900 | 6.4900 | 1,124,300 |
| 03 Apr 2024 | 7.0500 | 7.2100 | 6.8500 | 7.1700 | 7.1700 | 815,400 |
| 02 Apr 2024 | 7.1300 | 7.3050 | 6.8400 | 6.9300 | 6.9300 | 712,500 |
| 01 Apr 2024 | 7.6600 | 7.7950 | 6.9600 | 7.3100 | 7.3100 | 935,000 |
| 28 Mar 2024 | 7.5300 | 7.7250 | 7.2750 | 7.6600 | 7.6600 | 1,260,400 |
| 27 Mar 2024 | 6.9200 | 7.5600 | 6.6700 | 7.3900 | 7.3900 | 1,252,300 |
| 26 Mar 2024 | 6.3600 | 7.2800 | 6.3600 | 6.7800 | 6.7800 | 1,734,100 |
| 25 Mar 2024 | 5.8500 | 6.2900 | 5.7900 | 6.2300 | 6.2300 | 717,900 |
| 22 Mar 2024 | 5.8300 | 5.9880 | 5.7600 | 5.8000 | 5.8000 | 539,600 |
| 21 Mar 2024 | 6.0500 | 6.1330 | 5.8550 | 5.8700 | 5.8700 | 501,800 |
| 20 Mar 2024 | 5.6800 | 5.9800 | 5.5900 | 5.9100 | 5.9100 | 661,100 |
| 19 Mar 2024 | 5.9100 | 5.9900 | 5.6700 | 5.6900 | 5.6900 | 620,200 |
| 18 Mar 2024 | 5.9400 | 6.2400 | 5.7750 | 6.0000 | 6.0000 | 697,800 |
| 15 Mar 2024 | 5.7100 | 5.9700 | 5.5800 | 5.8900 | 5.8900 | 975,900 |
| 14 Mar 2024 | 5.7900 | 5.8290 | 5.4600 | 5.6200 | 5.6200 | 571,200 |
| 13 Mar 2024 | 5.6400 | 5.7800 | 5.4800 | 5.7700 | 5.7700 | 544,300 |
| 12 Mar 2024 | 5.7000 | 5.8000 | 5.4600 | 5.7200 | 5.7200 | 641,800 |
| 11 Mar 2024 | 6.4000 | 6.5000 | 5.6650 | 5.7400 | 5.7400 | 850,200 |
| 08 Mar 2024 | 6.3200 | 6.5400 | 6.2300 | 6.3500 | 6.3500 | 518,400 |
| 07 Mar 2024 | 6.0500 | 6.3300 | 6.0300 | 6.2200 | 6.2200 | 465,700 |
| 06 Mar 2024 | 6.2800 | 6.3100 | 5.9000 | 6.0200 | 6.0200 | 557,200 |
| 05 Mar 2024 | 6.2500 | 6.3610 | 6.0900 | 6.2200 | 6.2200 | 430,100 |
| 04 Mar 2024 | 6.6300 | 6.6800 | 6.1600 | 6.2600 | 6.2600 | 538,900 |
| 01 Mar 2024 | 6.4200 | 6.7400 | 6.3500 | 6.5500 | 6.5500 | 625,700 |
| 29 Feb 2024 | 6.6400 | 6.7050 | 6.3250 | 6.3600 | 6.3600 | 485,600 |
| 28 Feb 2024 | 6.8200 | 7.0100 | 6.5300 | 6.5600 | 6.5600 | 571,000 |
| 27 Feb 2024 | 6.3000 | 6.8500 | 6.1600 | 6.8400 | 6.8400 | 902,600 |
| 26 Feb 2024 | 5.6400 | 6.1200 | 5.6400 | 6.1100 | 6.1100 | 886,400 |
| 23 Feb 2024 | 5.5300 | 5.7700 | 5.4800 | 5.7100 | 5.7100 | 352,900 |
| 22 Feb 2024 | 5.6500 | 5.7010 | 5.4510 | 5.5400 | 5.5400 | 395,900 |
| 21 Feb 2024 | 5.8000 | 5.8600 | 5.5950 | 5.6400 | 5.6400 | 333,600 |
| 20 Feb 2024 | 5.8000 | 5.8990 | 5.6650 | 5.7800 | 5.7800 | 563,600 |
| 16 Feb 2024 | 5.7000 | 5.8400 | 5.5600 | 5.8200 | 5.8200 | 596,600 |
| 15 Feb 2024 | 5.7000 | 5.8000 | 5.6100 | 5.7100 | 5.7100 | 432,100 |
| 14 Feb 2024 | 5.4400 | 5.7200 | 5.4400 | 5.6300 | 5.6300 | 380,700 |
| 13 Feb 2024 | 5.6300 | 5.7900 | 5.3900 | 5.4100 | 5.4100 | 621,000 |
| 12 Feb 2024 | 5.8750 | 6.0100 | 5.7450 | 5.9100 | 5.9100 | 436,500 |
| 09 Feb 2024 | 5.5100 | 5.9100 | 5.4300 | 5.8200 | 5.8200 | 485,600 |
| 08 Feb 2024 | 5.3400 | 5.5200 | 5.2700 | 5.4500 | 5.4500 | 480,400 |
| 07 Feb 2024 | 5.4400 | 5.5800 | 5.2400 | 5.3400 | 5.3400 | 315,000 |
| 06 Feb 2024 | 5.2800 | 5.4090 | 5.2450 | 5.3900 | 5.3900 | 260,400 |
| 05 Feb 2024 | 5.2200 | 5.4200 | 5.1200 | 5.2800 | 5.2800 | 304,500 |
| 02 Feb 2024 | 5.5600 | 5.5700 | 5.1300 | 5.3100 | 5.3100 | 479,100 |
| 01 Feb 2024 | 5.5300 | 5.6740 | 5.4560 | 5.6400 | 5.6400 | 489,100 |
| 31 Jan 2024 | 5.5400 | 5.8300 | 5.4100 | 5.5000 | 5.5000 | 519,300 |
| 30 Jan 2024 | 5.3800 | 5.6700 | 5.1700 | 5.5400 | 5.5400 | 729,300 |
| 29 Jan 2024 | 4.7200 | 5.4700 | 4.7100 | 5.4500 | 5.4500 | 698,900 |
| 26 Jan 2024 | 4.6900 | 4.7500 | 4.5860 | 4.7100 | 4.7100 | 239,800 |
| 25 Jan 2024 | 4.5700 | 4.6600 | 4.5050 | 4.6500 | 4.6500 | 329,500 |
| 24 Jan 2024 | 4.6400 | 4.6650 | 4.4900 | 4.4900 | 4.4900 | 321,200 |
| 23 Jan 2024 | 4.5500 | 4.5900 | 4.4500 | 4.5700 | 4.5700 | 280,800 |
| 22 Jan 2024 | 4.3500 | 4.5000 | 4.2900 | 4.4900 | 4.4900 | 278,500 |
| 19 Jan 2024 | 4.2300 | 4.3100 | 4.1150 | 4.3100 | 4.3100 | 363,900 |
| 18 Jan 2024 | 4.3300 | 4.3400 | 4.1000 | 4.2100 | 4.2100 | 334,100 |
| 17 Jan 2024 | 4.0400 | 4.2600 | 4.0300 | 4.2500 | 4.2500 | 408,500 |
| 16 Jan 2024 | 4.1400 | 4.1800 | 4.0300 | 4.1400 | 4.1400 | 366,100 |
| 12 Jan 2024 | 4.4300 | 4.5550 | 4.2000 | 4.2100 | 4.2100 | 267,700 |
| 11 Jan 2024 | 4.4300 | 4.4950 | 4.2800 | 4.3800 | 4.3800 | 472,800 |
| 10 Jan 2024 | 4.6500 | 4.7700 | 4.4750 | 4.5000 | 4.5000 | 443,100 |
| 09 Jan 2024 | 4.5500 | 4.7730 | 4.4800 | 4.6700 | 4.6700 | 456,200 |
| 08 Jan 2024 | 4.1800 | 4.6400 | 4.1800 | 4.6300 | 4.6300 | 484,700 |
| 05 Jan 2024 | 4.2100 | 4.2700 | 4.0900 | 4.2500 | 4.2500 | 331,900 |
| 04 Jan 2024 | 4.1900 | 4.3090 | 4.0300 | 4.2900 | 4.2900 | 379,700 |
| 03 Jan 2024 | 4.3000 | 4.3350 | 4.1300 | 4.1700 | 4.1700 | 373,900 |
| 02 Jan 2024 | 4.2300 | 4.5000 | 4.2300 | 4.3300 | 4.3300 | 500,500 |
| 29 Dec 2023 | 4.4800 | 4.4800 | 4.2000 | 4.2600 | 4.2600 | 609,300 |
| 28 Dec 2023 | 4.5000 | 4.6300 | 4.4000 | 4.4500 | 4.4500 | 648,600 |
| 27 Dec 2023 | 4.4900 | 4.5600 | 4.4050 | 4.5000 | 4.5000 | 245,900 |
| 26 Dec 2023 | 4.4600 | 4.6300 | 4.3500 | 4.4500 | 4.4500 | 367,500 |
| 22 Dec 2023 | 4.1200 | 4.5890 | 4.1000 | 4.4200 | 4.4200 | 857,000 |
| 21 Dec 2023 | 3.9900 | 4.1300 | 3.9300 | 4.0700 | 4.0700 | 237,100 |
| 20 Dec 2023 | 4.1500 | 4.2100 | 3.9000 | 3.9200 | 3.9200 | 489,600 |
| 19 Dec 2023 | 4.2100 | 4.3750 | 4.1800 | 4.2000 | 4.2000 | 711,400 |
| 18 Dec 2023 | 4.0000 | 4.2000 | 3.8600 | 4.1400 | 4.1400 | 792,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.