NasdaqGS - Nasdaq Real Time Price USD
Inozyme Pharma, Inc. (INZY)
As of 10:48 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 5.50 | 5.58 | 5.35 | 5.36 | 5.36 | 43,340 |
| Oct 18, 2024 | 5.18 | 5.55 | 5.17 | 5.54 | 5.54 | 206,900 |
| Oct 17, 2024 | 5.31 | 5.32 | 5.13 | 5.15 | 5.15 | 215,200 |
| Oct 16, 2024 | 5.45 | 5.47 | 5.28 | 5.31 | 5.31 | 383,500 |
| Oct 15, 2024 | 5.22 | 5.50 | 5.10 | 5.37 | 5.37 | 166,100 |
| Oct 14, 2024 | 5.19 | 5.30 | 5.12 | 5.25 | 5.25 | 115,600 |
| Oct 11, 2024 | 4.93 | 5.20 | 4.93 | 5.18 | 5.18 | 286,600 |
| Oct 10, 2024 | 5.01 | 5.04 | 4.90 | 4.93 | 4.93 | 186,600 |
| Oct 9, 2024 | 5.25 | 5.25 | 5.01 | 5.11 | 5.11 | 294,300 |
| Oct 8, 2024 | 5.29 | 5.45 | 5.22 | 5.25 | 5.25 | 140,900 |
| Oct 7, 2024 | 5.18 | 5.28 | 5.12 | 5.22 | 5.22 | 118,300 |
| Oct 4, 2024 | 5.16 | 5.24 | 5.10 | 5.17 | 5.17 | 164,900 |
| Oct 3, 2024 | 4.99 | 5.12 | 4.92 | 5.06 | 5.06 | 239,100 |
| Oct 2, 2024 | 4.94 | 5.08 | 4.91 | 5.03 | 5.03 | 141,100 |
| Oct 1, 2024 | 5.20 | 5.32 | 4.95 | 5.02 | 5.02 | 213,100 |
| Sep 30, 2024 | 5.14 | 5.31 | 5.13 | 5.23 | 5.23 | 135,500 |
| Sep 27, 2024 | 5.18 | 5.29 | 5.12 | 5.18 | 5.18 | 103,800 |
| Sep 26, 2024 | 5.20 | 5.23 | 5.12 | 5.14 | 5.14 | 167,600 |
| Sep 25, 2024 | 5.25 | 5.47 | 5.14 | 5.15 | 5.15 | 197,500 |
| Sep 24, 2024 | 5.26 | 5.28 | 5.11 | 5.23 | 5.23 | 150,500 |
| Sep 23, 2024 | 5.73 | 5.73 | 5.24 | 5.25 | 5.25 | 195,500 |
| Sep 20, 2024 | 5.72 | 5.78 | 5.61 | 5.73 | 5.73 | 426,000 |
| Sep 19, 2024 | 6.01 | 6.01 | 5.74 | 5.78 | 5.78 | 182,900 |
| Sep 18, 2024 | 5.80 | 6.01 | 5.68 | 5.81 | 5.81 | 205,600 |
| Sep 17, 2024 | 6.04 | 6.24 | 5.82 | 5.83 | 5.83 | 195,900 |
| Sep 16, 2024 | 6.01 | 6.11 | 5.80 | 5.99 | 5.99 | 294,800 |
| Sep 13, 2024 | 5.72 | 6.05 | 5.72 | 6.00 | 6.00 | 399,200 |
| Sep 12, 2024 | 5.34 | 5.76 | 5.34 | 5.62 | 5.62 | 374,200 |
| Sep 11, 2024 | 5.21 | 5.28 | 5.13 | 5.21 | 5.21 | 138,500 |
| Sep 10, 2024 | 5.14 | 5.32 | 5.11 | 5.26 | 5.26 | 127,400 |
| Sep 9, 2024 | 5.02 | 5.24 | 5.02 | 5.13 | 5.13 | 171,700 |
| Sep 6, 2024 | 5.25 | 5.32 | 4.89 | 4.98 | 4.98 | 168,100 |
| Sep 5, 2024 | 5.25 | 5.28 | 5.17 | 5.22 | 5.22 | 103,300 |
| Sep 4, 2024 | 5.21 | 5.29 | 5.17 | 5.23 | 5.23 | 167,600 |
| Sep 3, 2024 | 5.58 | 5.65 | 5.15 | 5.23 | 5.23 | 222,400 |
| Aug 30, 2024 | 5.56 | 5.62 | 5.39 | 5.54 | 5.54 | 156,800 |
| Aug 29, 2024 | 5.53 | 5.76 | 5.47 | 5.54 | 5.54 | 272,300 |
| Aug 28, 2024 | 5.50 | 5.56 | 5.36 | 5.46 | 5.46 | 201,800 |
| Aug 27, 2024 | 5.49 | 5.56 | 5.31 | 5.48 | 5.48 | 178,800 |
| Aug 26, 2024 | 5.47 | 5.56 | 5.39 | 5.50 | 5.50 | 233,700 |
| Aug 23, 2024 | 5.13 | 5.63 | 5.09 | 5.40 | 5.40 | 636,200 |
| Aug 22, 2024 | 5.14 | 5.20 | 5.01 | 5.11 | 5.11 | 220,200 |
| Aug 21, 2024 | 5.08 | 5.26 | 5.00 | 5.13 | 5.13 | 483,400 |
| Aug 20, 2024 | 4.97 | 5.15 | 4.94 | 5.00 | 5.00 | 410,000 |
| Aug 19, 2024 | 5.00 | 5.22 | 4.81 | 4.86 | 4.86 | 1,166,900 |
| Aug 16, 2024 | 4.67 | 4.76 | 4.55 | 4.58 | 4.58 | 266,600 |
| Aug 15, 2024 | 4.70 | 4.82 | 4.59 | 4.69 | 4.69 | 216,900 |
| Aug 14, 2024 | 4.62 | 4.81 | 4.48 | 4.51 | 4.51 | 223,000 |
| Aug 13, 2024 | 4.49 | 4.71 | 4.45 | 4.57 | 4.57 | 278,700 |
| Aug 12, 2024 | 4.36 | 4.44 | 4.23 | 4.34 | 4.34 | 230,800 |
| Aug 9, 2024 | 4.39 | 4.53 | 4.31 | 4.33 | 4.33 | 189,000 |
| Aug 8, 2024 | 4.37 | 4.57 | 4.22 | 4.38 | 4.38 | 310,900 |
| Aug 7, 2024 | 4.80 | 5.22 | 4.21 | 4.31 | 4.31 | 384,900 |
| Aug 6, 2024 | 4.60 | 4.91 | 4.38 | 4.71 | 4.71 | 217,000 |
| Aug 5, 2024 | 4.72 | 4.83 | 4.59 | 4.70 | 4.70 | 359,000 |
| Aug 2, 2024 | 5.12 | 5.33 | 5.08 | 5.18 | 5.18 | 202,800 |
| Aug 1, 2024 | 5.81 | 5.89 | 5.32 | 5.41 | 5.41 | 221,000 |
| Jul 31, 2024 | 5.75 | 6.05 | 5.61 | 5.80 | 5.80 | 235,000 |
| Jul 30, 2024 | 5.65 | 5.81 | 5.62 | 5.74 | 5.74 | 293,000 |
| Jul 29, 2024 | 5.83 | 5.90 | 5.63 | 5.74 | 5.74 | 183,100 |
| Jul 26, 2024 | 5.93 | 5.97 | 5.70 | 5.83 | 5.83 | 189,800 |
| Jul 25, 2024 | 5.76 | 5.96 | 5.62 | 5.79 | 5.79 | 303,900 |
| Jul 24, 2024 | 5.62 | 5.86 | 5.53 | 5.70 | 5.70 | 199,600 |
| Jul 23, 2024 | 5.49 | 5.75 | 5.49 | 5.67 | 5.67 | 230,400 |
| Jul 22, 2024 | 5.37 | 5.55 | 5.20 | 5.54 | 5.54 | 164,600 |
| Jul 19, 2024 | 5.35 | 5.48 | 5.28 | 5.33 | 5.33 | 128,500 |
| Jul 18, 2024 | 5.69 | 5.76 | 5.32 | 5.32 | 5.32 | 293,500 |
| Jul 17, 2024 | 5.67 | 5.82 | 5.55 | 5.74 | 5.74 | 212,900 |
| Jul 16, 2024 | 5.56 | 5.80 | 5.51 | 5.77 | 5.77 | 435,100 |
| Jul 15, 2024 | 5.22 | 5.51 | 5.18 | 5.46 | 5.46 | 467,700 |
| Jul 12, 2024 | 5.15 | 5.24 | 5.01 | 5.15 | 5.15 | 380,200 |
| Jul 11, 2024 | 4.77 | 5.10 | 4.72 | 5.06 | 5.06 | 443,800 |
| Jul 10, 2024 | 4.64 | 4.68 | 4.58 | 4.62 | 4.62 | 152,400 |
| Jul 9, 2024 | 4.57 | 4.61 | 4.47 | 4.60 | 4.60 | 188,400 |
| Jul 8, 2024 | 4.52 | 4.70 | 4.52 | 4.60 | 4.60 | 287,600 |
| Jul 5, 2024 | 4.48 | 4.50 | 4.42 | 4.49 | 4.49 | 154,200 |
| Jul 3, 2024 | 4.46 | 4.55 | 4.43 | 4.49 | 4.49 | 197,900 |
| Jul 2, 2024 | 4.61 | 4.66 | 4.32 | 4.42 | 4.42 | 505,100 |
| Jul 1, 2024 | 4.45 | 4.51 | 4.34 | 4.41 | 4.41 | 393,700 |
| Jun 28, 2024 | 4.53 | 4.53 | 4.39 | 4.46 | 4.46 | 1,055,800 |
| Jun 27, 2024 | 4.43 | 4.58 | 4.41 | 4.52 | 4.52 | 182,900 |
| Jun 26, 2024 | 4.37 | 4.47 | 4.35 | 4.42 | 4.42 | 260,300 |
| Jun 25, 2024 | 4.45 | 4.52 | 4.34 | 4.37 | 4.37 | 476,800 |
| Jun 24, 2024 | 4.51 | 4.66 | 4.43 | 4.48 | 4.48 | 384,300 |
| Jun 21, 2024 | 4.38 | 4.48 | 4.38 | 4.45 | 4.45 | 617,500 |
| Jun 20, 2024 | 4.35 | 4.45 | 4.34 | 4.40 | 4.40 | 509,400 |
| Jun 18, 2024 | 4.59 | 4.62 | 4.24 | 4.40 | 4.40 | 430,300 |
| Jun 17, 2024 | 4.72 | 4.72 | 4.58 | 4.60 | 4.60 | 214,200 |
| Jun 14, 2024 | 4.76 | 4.80 | 4.64 | 4.74 | 4.74 | 218,800 |
| Jun 13, 2024 | 5.00 | 5.07 | 4.73 | 4.85 | 4.85 | 290,100 |
| Jun 12, 2024 | 4.85 | 5.04 | 4.84 | 5.00 | 5.00 | 281,100 |
| Jun 11, 2024 | 4.75 | 4.78 | 4.66 | 4.72 | 4.72 | 237,400 |
| Jun 10, 2024 | 4.61 | 4.79 | 4.57 | 4.77 | 4.77 | 261,900 |
| Jun 7, 2024 | 4.74 | 4.84 | 4.61 | 4.63 | 4.63 | 245,100 |
| Jun 6, 2024 | 4.83 | 4.86 | 4.68 | 4.81 | 4.81 | 201,600 |
| Jun 5, 2024 | 4.77 | 4.88 | 4.64 | 4.85 | 4.85 | 222,200 |
| Jun 4, 2024 | 4.80 | 4.81 | 4.63 | 4.73 | 4.73 | 290,000 |
| Jun 3, 2024 | 4.88 | 5.09 | 4.76 | 4.81 | 4.81 | 346,500 |
| May 31, 2024 | 4.73 | 4.86 | 4.72 | 4.82 | 4.82 | 276,000 |
| May 30, 2024 | 4.85 | 4.85 | 4.56 | 4.69 | 4.69 | 362,500 |
| May 29, 2024 | 4.35 | 4.52 | 4.34 | 4.51 | 4.51 | 354,500 |
| May 28, 2024 | 4.50 | 4.55 | 4.33 | 4.40 | 4.40 | 367,700 |
| May 24, 2024 | 4.59 | 4.62 | 4.47 | 4.57 | 4.57 | 234,400 |
| May 23, 2024 | 4.73 | 4.76 | 4.54 | 4.56 | 4.56 | 312,400 |
| May 22, 2024 | 4.70 | 4.82 | 4.66 | 4.68 | 4.68 | 312,000 |
| May 21, 2024 | 4.73 | 4.76 | 4.63 | 4.70 | 4.70 | 445,300 |
| May 20, 2024 | 4.65 | 4.78 | 4.60 | 4.73 | 4.73 | 306,300 |
| May 17, 2024 | 4.75 | 4.75 | 4.57 | 4.60 | 4.60 | 240,200 |
| May 16, 2024 | 4.67 | 4.74 | 4.59 | 4.73 | 4.73 | 218,200 |
| May 15, 2024 | 4.68 | 4.82 | 4.65 | 4.67 | 4.67 | 343,300 |
| May 14, 2024 | 4.59 | 4.72 | 4.57 | 4.63 | 4.63 | 292,000 |
| May 13, 2024 | 4.56 | 4.71 | 4.46 | 4.51 | 4.51 | 471,800 |
| May 10, 2024 | 4.65 | 4.65 | 4.46 | 4.54 | 4.54 | 323,200 |
| May 9, 2024 | 4.66 | 4.69 | 4.59 | 4.65 | 4.65 | 460,500 |
| May 8, 2024 | 4.56 | 4.65 | 4.49 | 4.64 | 4.64 | 392,100 |
| May 7, 2024 | 4.79 | 4.84 | 4.53 | 4.60 | 4.60 | 558,200 |
| May 6, 2024 | 4.80 | 4.90 | 4.76 | 4.88 | 4.88 | 354,500 |
| May 3, 2024 | 4.75 | 4.84 | 4.68 | 4.74 | 4.74 | 327,000 |
| May 2, 2024 | 4.68 | 4.73 | 4.57 | 4.65 | 4.65 | 567,800 |
| May 1, 2024 | 4.44 | 4.72 | 4.35 | 4.61 | 4.61 | 510,700 |
| Apr 30, 2024 | 4.38 | 4.55 | 4.38 | 4.41 | 4.41 | 638,100 |
| Apr 29, 2024 | 4.48 | 4.57 | 4.39 | 4.42 | 4.42 | 579,400 |
| Apr 26, 2024 | 4.33 | 4.51 | 4.23 | 4.44 | 4.44 | 511,400 |
| Apr 25, 2024 | 4.39 | 4.49 | 4.18 | 4.33 | 4.33 | 627,500 |
| Apr 24, 2024 | 4.40 | 4.49 | 4.35 | 4.40 | 4.40 | 478,900 |
| Apr 23, 2024 | 4.43 | 4.62 | 4.40 | 4.40 | 4.40 | 742,600 |
| Apr 22, 2024 | 4.57 | 4.57 | 4.39 | 4.39 | 4.39 | 813,200 |
| Apr 19, 2024 | 4.54 | 4.63 | 4.38 | 4.51 | 4.51 | 591,100 |
| Apr 18, 2024 | 4.64 | 4.82 | 4.57 | 4.58 | 4.58 | 561,300 |
| Apr 17, 2024 | 4.92 | 4.98 | 4.62 | 4.65 | 4.65 | 408,300 |
| Apr 16, 2024 | 4.67 | 4.99 | 4.60 | 4.85 | 4.85 | 702,200 |
| Apr 15, 2024 | 5.11 | 5.11 | 4.67 | 4.71 | 4.71 | 740,200 |
| Apr 12, 2024 | 5.19 | 5.21 | 4.89 | 5.14 | 5.14 | 821,000 |
| Apr 11, 2024 | 5.33 | 5.49 | 5.15 | 5.22 | 5.22 | 728,800 |
| Apr 10, 2024 | 5.25 | 5.30 | 5.09 | 5.24 | 5.24 | 1,283,400 |
| Apr 9, 2024 | 5.60 | 5.70 | 4.88 | 5.48 | 5.48 | 1,747,500 |
| Apr 8, 2024 | 6.50 | 7.01 | 5.76 | 5.87 | 5.87 | 1,845,400 |
| Apr 5, 2024 | 6.39 | 6.61 | 6.24 | 6.41 | 6.41 | 749,300 |
| Apr 4, 2024 | 7.25 | 7.31 | 6.44 | 6.49 | 6.49 | 1,124,300 |
| Apr 3, 2024 | 7.05 | 7.21 | 6.85 | 7.17 | 7.17 | 815,400 |
| Apr 2, 2024 | 7.13 | 7.30 | 6.84 | 6.93 | 6.93 | 712,500 |
| Apr 1, 2024 | 7.66 | 7.80 | 6.96 | 7.31 | 7.31 | 935,000 |
| Mar 28, 2024 | 7.53 | 7.72 | 7.28 | 7.66 | 7.66 | 1,260,400 |
| Mar 27, 2024 | 6.92 | 7.56 | 6.67 | 7.39 | 7.39 | 1,252,300 |
| Mar 26, 2024 | 6.36 | 7.28 | 6.36 | 6.78 | 6.78 | 1,734,100 |
| Mar 25, 2024 | 5.85 | 6.29 | 5.79 | 6.23 | 6.23 | 717,900 |
| Mar 22, 2024 | 5.83 | 5.99 | 5.76 | 5.80 | 5.80 | 539,600 |
| Mar 21, 2024 | 6.05 | 6.13 | 5.86 | 5.87 | 5.87 | 501,800 |
| Mar 20, 2024 | 5.68 | 5.98 | 5.59 | 5.91 | 5.91 | 661,100 |
| Mar 19, 2024 | 5.91 | 5.99 | 5.67 | 5.69 | 5.69 | 620,200 |
| Mar 18, 2024 | 5.94 | 6.24 | 5.78 | 6.00 | 6.00 | 697,800 |
| Mar 15, 2024 | 5.71 | 5.97 | 5.58 | 5.89 | 5.89 | 975,900 |
| Mar 14, 2024 | 5.79 | 5.83 | 5.46 | 5.62 | 5.62 | 571,200 |
| Mar 13, 2024 | 5.64 | 5.78 | 5.48 | 5.77 | 5.77 | 544,300 |
| Mar 12, 2024 | 5.70 | 5.80 | 5.46 | 5.72 | 5.72 | 641,800 |
| Mar 11, 2024 | 6.40 | 6.50 | 5.66 | 5.74 | 5.74 | 850,200 |
| Mar 8, 2024 | 6.32 | 6.54 | 6.23 | 6.35 | 6.35 | 518,400 |
| Mar 7, 2024 | 6.05 | 6.33 | 6.03 | 6.22 | 6.22 | 465,700 |
| Mar 6, 2024 | 6.28 | 6.31 | 5.90 | 6.02 | 6.02 | 557,200 |
| Mar 5, 2024 | 6.25 | 6.36 | 6.09 | 6.22 | 6.22 | 430,100 |
| Mar 4, 2024 | 6.63 | 6.68 | 6.16 | 6.26 | 6.26 | 538,900 |
| Mar 1, 2024 | 6.42 | 6.74 | 6.35 | 6.55 | 6.55 | 625,700 |
| Feb 29, 2024 | 6.64 | 6.70 | 6.32 | 6.36 | 6.36 | 485,600 |
| Feb 28, 2024 | 6.82 | 7.01 | 6.53 | 6.56 | 6.56 | 571,000 |
| Feb 27, 2024 | 6.30 | 6.85 | 6.16 | 6.84 | 6.84 | 902,600 |
| Feb 26, 2024 | 5.64 | 6.12 | 5.64 | 6.11 | 6.11 | 886,400 |
| Feb 23, 2024 | 5.53 | 5.77 | 5.48 | 5.71 | 5.71 | 352,900 |
| Feb 22, 2024 | 5.65 | 5.70 | 5.45 | 5.54 | 5.54 | 395,900 |
| Feb 21, 2024 | 5.80 | 5.86 | 5.59 | 5.64 | 5.64 | 333,600 |
| Feb 20, 2024 | 5.80 | 5.90 | 5.66 | 5.78 | 5.78 | 563,600 |
| Feb 16, 2024 | 5.70 | 5.84 | 5.56 | 5.82 | 5.82 | 596,600 |
| Feb 15, 2024 | 5.70 | 5.80 | 5.61 | 5.71 | 5.71 | 432,100 |
| Feb 14, 2024 | 5.44 | 5.72 | 5.44 | 5.63 | 5.63 | 380,700 |
| Feb 13, 2024 | 5.63 | 5.79 | 5.39 | 5.41 | 5.41 | 621,000 |
| Feb 12, 2024 | 5.88 | 6.01 | 5.74 | 5.91 | 5.91 | 436,500 |
| Feb 9, 2024 | 5.51 | 5.91 | 5.43 | 5.82 | 5.82 | 485,600 |
| Feb 8, 2024 | 5.34 | 5.52 | 5.27 | 5.45 | 5.45 | 480,400 |
| Feb 7, 2024 | 5.44 | 5.58 | 5.24 | 5.34 | 5.34 | 315,000 |
| Feb 6, 2024 | 5.28 | 5.41 | 5.24 | 5.39 | 5.39 | 260,400 |
| Feb 5, 2024 | 5.22 | 5.42 | 5.12 | 5.28 | 5.28 | 304,500 |
| Feb 2, 2024 | 5.56 | 5.57 | 5.13 | 5.31 | 5.31 | 479,100 |
| Feb 1, 2024 | 5.53 | 5.67 | 5.46 | 5.64 | 5.64 | 489,100 |
| Jan 31, 2024 | 5.54 | 5.83 | 5.41 | 5.50 | 5.50 | 519,300 |
| Jan 30, 2024 | 5.38 | 5.67 | 5.17 | 5.54 | 5.54 | 729,300 |
| Jan 29, 2024 | 4.72 | 5.47 | 4.71 | 5.45 | 5.45 | 698,900 |
| Jan 26, 2024 | 4.69 | 4.75 | 4.59 | 4.71 | 4.71 | 239,800 |
| Jan 25, 2024 | 4.57 | 4.66 | 4.51 | 4.65 | 4.65 | 329,500 |
| Jan 24, 2024 | 4.64 | 4.66 | 4.49 | 4.49 | 4.49 | 321,200 |
| Jan 23, 2024 | 4.55 | 4.59 | 4.45 | 4.57 | 4.57 | 280,800 |
| Jan 22, 2024 | 4.35 | 4.50 | 4.29 | 4.49 | 4.49 | 278,500 |
| Jan 19, 2024 | 4.23 | 4.31 | 4.11 | 4.31 | 4.31 | 363,900 |
| Jan 18, 2024 | 4.33 | 4.34 | 4.10 | 4.21 | 4.21 | 334,100 |
| Jan 17, 2024 | 4.04 | 4.26 | 4.03 | 4.25 | 4.25 | 408,500 |
| Jan 16, 2024 | 4.14 | 4.18 | 4.03 | 4.14 | 4.14 | 366,100 |
| Jan 12, 2024 | 4.43 | 4.55 | 4.20 | 4.21 | 4.21 | 267,700 |
| Jan 11, 2024 | 4.43 | 4.49 | 4.28 | 4.38 | 4.38 | 472,800 |
| Jan 10, 2024 | 4.65 | 4.77 | 4.47 | 4.50 | 4.50 | 443,100 |
| Jan 9, 2024 | 4.55 | 4.77 | 4.48 | 4.67 | 4.67 | 456,200 |
| Jan 8, 2024 | 4.18 | 4.64 | 4.18 | 4.63 | 4.63 | 484,700 |
| Jan 5, 2024 | 4.21 | 4.27 | 4.09 | 4.25 | 4.25 | 331,900 |
| Jan 4, 2024 | 4.19 | 4.31 | 4.03 | 4.29 | 4.29 | 379,700 |
| Jan 3, 2024 | 4.30 | 4.34 | 4.13 | 4.17 | 4.17 | 373,900 |
| Jan 2, 2024 | 4.23 | 4.50 | 4.23 | 4.33 | 4.33 | 500,500 |
| Dec 29, 2023 | 4.48 | 4.48 | 4.20 | 4.26 | 4.26 | 609,300 |
| Dec 28, 2023 | 4.50 | 4.63 | 4.40 | 4.45 | 4.45 | 648,600 |
| Dec 27, 2023 | 4.49 | 4.56 | 4.41 | 4.50 | 4.50 | 245,900 |
| Dec 26, 2023 | 4.46 | 4.63 | 4.35 | 4.45 | 4.45 | 367,500 |
| Dec 22, 2023 | 4.12 | 4.59 | 4.10 | 4.42 | 4.42 | 857,000 |
| Dec 21, 2023 | 3.99 | 4.13 | 3.93 | 4.07 | 4.07 | 237,100 |
| Dec 20, 2023 | 4.15 | 4.21 | 3.90 | 3.92 | 3.92 | 489,600 |
| Dec 19, 2023 | 4.21 | 4.38 | 4.18 | 4.20 | 4.20 | 711,400 |
| Dec 18, 2023 | 4.00 | 4.20 | 3.86 | 4.14 | 4.14 | 792,400 |
| Dec 15, 2023 | 4.08 | 4.25 | 3.97 | 4.02 | 4.02 | 1,972,100 |
| Dec 14, 2023 | 4.07 | 4.24 | 3.94 | 4.03 | 4.03 | 399,200 |
| Dec 13, 2023 | 3.67 | 4.04 | 3.59 | 4.02 | 4.02 | 407,600 |
| Dec 12, 2023 | 3.61 | 3.69 | 3.55 | 3.68 | 3.68 | 292,400 |
| Dec 11, 2023 | 3.78 | 3.81 | 3.48 | 3.61 | 3.61 | 341,200 |
| Dec 8, 2023 | 3.90 | 3.99 | 3.80 | 3.81 | 3.81 | 278,900 |
| Dec 7, 2023 | 3.90 | 3.99 | 3.89 | 3.93 | 3.93 | 220,300 |
| Dec 6, 2023 | 3.99 | 4.07 | 3.84 | 3.89 | 3.89 | 235,200 |
| Dec 5, 2023 | 3.90 | 4.00 | 3.85 | 3.86 | 3.86 | 176,400 |
| Dec 4, 2023 | 3.87 | 4.12 | 3.82 | 3.93 | 3.93 | 226,600 |
| Dec 1, 2023 | 3.88 | 3.89 | 3.64 | 3.85 | 3.85 | 321,300 |
| Nov 30, 2023 | 3.74 | 4.09 | 3.74 | 3.85 | 3.85 | 411,500 |
| Nov 29, 2023 | 3.73 | 3.92 | 3.68 | 3.69 | 3.69 | 264,100 |
| Nov 28, 2023 | 3.75 | 3.82 | 3.61 | 3.67 | 3.67 | 173,300 |
| Nov 27, 2023 | 3.88 | 3.96 | 3.70 | 3.72 | 3.72 | 301,300 |
| Nov 24, 2023 | 3.71 | 4.01 | 3.67 | 3.93 | 3.93 | 167,000 |
| Nov 22, 2023 | 3.84 | 3.95 | 3.63 | 3.70 | 3.70 | 264,100 |
| Nov 21, 2023 | 3.84 | 4.01 | 3.76 | 3.83 | 3.83 | 425,300 |
| Nov 20, 2023 | 3.26 | 3.95 | 3.26 | 3.90 | 3.90 | 878,700 |
| Nov 17, 2023 | 3.26 | 3.39 | 3.23 | 3.26 | 3.26 | 219,300 |
| Nov 16, 2023 | 3.20 | 3.27 | 3.11 | 3.22 | 3.22 | 269,000 |
| Nov 15, 2023 | 3.13 | 3.41 | 3.13 | 3.20 | 3.20 | 234,900 |
| Nov 14, 2023 | 2.97 | 3.16 | 2.97 | 3.16 | 3.16 | 521,900 |
| Nov 13, 2023 | 2.88 | 2.89 | 2.71 | 2.86 | 2.86 | 244,400 |
| Nov 10, 2023 | 2.96 | 2.97 | 2.80 | 2.90 | 2.90 | 297,400 |
| Nov 9, 2023 | 3.15 | 3.15 | 2.88 | 2.92 | 2.92 | 311,700 |
| Nov 8, 2023 | 3.18 | 3.37 | 3.09 | 3.10 | 3.10 | 241,400 |
| Nov 7, 2023 | 3.01 | 3.26 | 2.95 | 3.20 | 3.20 | 384,500 |
| Nov 6, 2023 | 3.17 | 3.22 | 2.97 | 2.99 | 2.99 | 582,500 |
| Nov 3, 2023 | 2.97 | 3.21 | 2.97 | 3.18 | 3.18 | 411,500 |
| Nov 2, 2023 | 2.96 | 3.12 | 2.87 | 2.95 | 2.95 | 334,900 |
| Nov 1, 2023 | 3.05 | 3.05 | 2.86 | 2.89 | 2.89 | 334,900 |
| Oct 31, 2023 | 2.92 | 3.04 | 2.89 | 2.97 | 2.97 | 224,300 |
| Oct 30, 2023 | 2.72 | 2.99 | 2.70 | 2.93 | 2.93 | 929,700 |
| Oct 27, 2023 | 2.80 | 2.83 | 2.69 | 2.71 | 2.71 | 335,300 |
| Oct 26, 2023 | 2.90 | 2.98 | 2.80 | 2.82 | 2.82 | 344,900 |
| Oct 25, 2023 | 2.99 | 2.99 | 2.86 | 2.89 | 2.89 | 243,500 |
| Oct 24, 2023 | 2.94 | 3.10 | 2.93 | 2.95 | 2.95 | 302,100 |
| Oct 23, 2023 | 2.88 | 3.04 | 2.76 | 2.94 | 2.94 | 510,800 |
Related Tickers
TNGX Tango Therapeutics, Inc.
7.19
-3.62%
MREO Mereo BioPharma Group plc
4.4700
-3.25%
LRMR Larimar Therapeutics, Inc.
7.55
-2.77%
ORIC ORIC Pharmaceuticals, Inc.
9.22
-2.43%
URGN UroGen Pharma Ltd.
12.65
-0.63%
TCRX TScan Therapeutics, Inc.
5.24
-2.42%
PDSB PDS Biotechnology Corporation
3.1300
-3.68%
ALGS Aligos Therapeutics, Inc.
7.23
-0.22%
XFOR X4 Pharmaceuticals, Inc.
0.5075
-2.31%
DAWN Day One Biopharmaceuticals, Inc.
14.72
-1.93%