NasdaqGS - Delayed Quote • USD
Inozyme Pharma, Inc. (INZY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.3300 | 4.5100 | 4.2300 | 4.4400 | 4.4400 | 511,400 |
| Apr 25, 2024 | 4.3900 | 4.4890 | 4.1800 | 4.3300 | 4.3300 | 627,500 |
| Apr 24, 2024 | 4.4000 | 4.4900 | 4.3510 | 4.4000 | 4.4000 | 478,900 |
| Apr 23, 2024 | 4.4300 | 4.6200 | 4.4000 | 4.4000 | 4.4000 | 742,600 |
| Apr 22, 2024 | 4.5700 | 4.5700 | 4.3900 | 4.3900 | 4.3900 | 813,200 |
| Apr 19, 2024 | 4.5400 | 4.6300 | 4.3800 | 4.5100 | 4.5100 | 591,100 |
| Apr 18, 2024 | 4.6400 | 4.8200 | 4.5700 | 4.5800 | 4.5800 | 561,300 |
| Apr 17, 2024 | 4.9200 | 4.9800 | 4.6200 | 4.6500 | 4.6500 | 408,300 |
| Apr 16, 2024 | 4.6700 | 4.9850 | 4.6000 | 4.8500 | 4.8500 | 702,200 |
| Apr 15, 2024 | 5.1100 | 5.1100 | 4.6700 | 4.7100 | 4.7100 | 740,200 |
| Apr 12, 2024 | 5.1900 | 5.2100 | 4.8850 | 5.1400 | 5.1400 | 821,000 |
| Apr 11, 2024 | 5.3300 | 5.4900 | 5.1500 | 5.2200 | 5.2200 | 728,800 |
| Apr 10, 2024 | 5.2500 | 5.3050 | 5.0950 | 5.2400 | 5.2400 | 1,283,400 |
| Apr 9, 2024 | 5.6000 | 5.7000 | 4.8800 | 5.4800 | 5.4800 | 1,747,500 |
| Apr 8, 2024 | 6.5000 | 7.0100 | 5.7550 | 5.8700 | 5.8700 | 1,845,400 |
| Apr 5, 2024 | 6.3900 | 6.6100 | 6.2400 | 6.4100 | 6.4100 | 749,300 |
| Apr 4, 2024 | 7.2500 | 7.3100 | 6.4400 | 6.4900 | 6.4900 | 1,124,300 |
| Apr 3, 2024 | 7.0500 | 7.2100 | 6.8500 | 7.1700 | 7.1700 | 815,400 |
| Apr 2, 2024 | 7.1300 | 7.3050 | 6.8400 | 6.9300 | 6.9300 | 712,500 |
| Apr 1, 2024 | 7.6600 | 7.7950 | 6.9600 | 7.3100 | 7.3100 | 935,000 |
| Mar 28, 2024 | 7.5300 | 7.7250 | 7.2750 | 7.6600 | 7.6600 | 1,260,400 |
| Mar 27, 2024 | 6.9200 | 7.5600 | 6.6700 | 7.3900 | 7.3900 | 1,252,300 |
| Mar 26, 2024 | 6.3600 | 7.2800 | 6.3600 | 6.7800 | 6.7800 | 1,734,100 |
| Mar 25, 2024 | 5.8500 | 6.2900 | 5.7900 | 6.2300 | 6.2300 | 717,900 |
| Mar 22, 2024 | 5.8300 | 5.9880 | 5.7600 | 5.8000 | 5.8000 | 539,600 |
| Mar 21, 2024 | 6.0500 | 6.1330 | 5.8550 | 5.8700 | 5.8700 | 501,800 |
| Mar 20, 2024 | 5.6800 | 5.9800 | 5.5900 | 5.9100 | 5.9100 | 661,100 |
| Mar 19, 2024 | 5.9100 | 5.9900 | 5.6700 | 5.6900 | 5.6900 | 620,200 |
| Mar 18, 2024 | 5.9400 | 6.2400 | 5.7750 | 6.0000 | 6.0000 | 697,800 |
| Mar 15, 2024 | 5.7100 | 5.9700 | 5.5800 | 5.8900 | 5.8900 | 975,900 |
| Mar 14, 2024 | 5.7900 | 5.8290 | 5.4600 | 5.6200 | 5.6200 | 571,200 |
| Mar 13, 2024 | 5.6400 | 5.7800 | 5.4800 | 5.7700 | 5.7700 | 544,300 |
| Mar 12, 2024 | 5.7000 | 5.8000 | 5.4600 | 5.7200 | 5.7200 | 641,800 |
| Mar 11, 2024 | 6.4000 | 6.5000 | 5.6650 | 5.7400 | 5.7400 | 850,200 |
| Mar 8, 2024 | 6.3200 | 6.5400 | 6.2300 | 6.3500 | 6.3500 | 518,400 |
| Mar 7, 2024 | 6.0500 | 6.3300 | 6.0300 | 6.2200 | 6.2200 | 465,700 |
| Mar 6, 2024 | 6.2800 | 6.3100 | 5.9000 | 6.0200 | 6.0200 | 557,200 |
| Mar 5, 2024 | 6.2500 | 6.3610 | 6.0900 | 6.2200 | 6.2200 | 430,100 |
| Mar 4, 2024 | 6.6300 | 6.6800 | 6.1600 | 6.2600 | 6.2600 | 538,900 |
| Mar 1, 2024 | 6.4200 | 6.7400 | 6.3500 | 6.5500 | 6.5500 | 625,700 |
| Feb 29, 2024 | 6.6400 | 6.7050 | 6.3250 | 6.3600 | 6.3600 | 485,600 |
| Feb 28, 2024 | 6.8200 | 7.0100 | 6.5300 | 6.5600 | 6.5600 | 571,000 |
| Feb 27, 2024 | 6.3000 | 6.8500 | 6.1600 | 6.8400 | 6.8400 | 902,600 |
| Feb 26, 2024 | 5.6400 | 6.1200 | 5.6400 | 6.1100 | 6.1100 | 886,400 |
| Feb 23, 2024 | 5.5300 | 5.7700 | 5.4800 | 5.7100 | 5.7100 | 352,900 |
| Feb 22, 2024 | 5.6500 | 5.7010 | 5.4510 | 5.5400 | 5.5400 | 395,900 |
| Feb 21, 2024 | 5.8000 | 5.8600 | 5.5950 | 5.6400 | 5.6400 | 333,600 |
| Feb 20, 2024 | 5.8000 | 5.8990 | 5.6650 | 5.7800 | 5.7800 | 563,600 |
| Feb 16, 2024 | 5.7000 | 5.8400 | 5.5600 | 5.8200 | 5.8200 | 596,600 |
| Feb 15, 2024 | 5.7000 | 5.8000 | 5.6100 | 5.7100 | 5.7100 | 432,100 |
| Feb 14, 2024 | 5.4400 | 5.7200 | 5.4400 | 5.6300 | 5.6300 | 380,700 |
| Feb 13, 2024 | 5.6300 | 5.7900 | 5.3900 | 5.4100 | 5.4100 | 621,000 |
| Feb 12, 2024 | 5.8750 | 6.0100 | 5.7450 | 5.9100 | 5.9100 | 436,500 |
| Feb 9, 2024 | 5.5100 | 5.9100 | 5.4300 | 5.8200 | 5.8200 | 485,600 |
| Feb 8, 2024 | 5.3400 | 5.5200 | 5.2700 | 5.4500 | 5.4500 | 480,400 |
| Feb 7, 2024 | 5.4400 | 5.5800 | 5.2400 | 5.3400 | 5.3400 | 315,000 |
| Feb 6, 2024 | 5.2800 | 5.4090 | 5.2450 | 5.3900 | 5.3900 | 260,400 |
| Feb 5, 2024 | 5.2200 | 5.4200 | 5.1200 | 5.2800 | 5.2800 | 304,500 |
| Feb 2, 2024 | 5.5600 | 5.5700 | 5.1300 | 5.3100 | 5.3100 | 479,100 |
| Feb 1, 2024 | 5.5300 | 5.6740 | 5.4560 | 5.6400 | 5.6400 | 489,100 |
| Jan 31, 2024 | 5.5400 | 5.8300 | 5.4100 | 5.5000 | 5.5000 | 519,300 |
| Jan 30, 2024 | 5.3800 | 5.6700 | 5.1700 | 5.5400 | 5.5400 | 729,300 |
| Jan 29, 2024 | 4.7200 | 5.4700 | 4.7100 | 5.4500 | 5.4500 | 698,900 |
| Jan 26, 2024 | 4.6900 | 4.7500 | 4.5860 | 4.7100 | 4.7100 | 239,800 |
| Jan 25, 2024 | 4.5700 | 4.6600 | 4.5050 | 4.6500 | 4.6500 | 329,500 |
| Jan 24, 2024 | 4.6400 | 4.6650 | 4.4900 | 4.4900 | 4.4900 | 321,200 |
| Jan 23, 2024 | 4.5500 | 4.5900 | 4.4500 | 4.5700 | 4.5700 | 280,800 |
| Jan 22, 2024 | 4.3500 | 4.5000 | 4.2900 | 4.4900 | 4.4900 | 278,500 |
| Jan 19, 2024 | 4.2300 | 4.3100 | 4.1150 | 4.3100 | 4.3100 | 363,900 |
| Jan 18, 2024 | 4.3300 | 4.3400 | 4.1000 | 4.2100 | 4.2100 | 334,100 |
| Jan 17, 2024 | 4.0400 | 4.2600 | 4.0300 | 4.2500 | 4.2500 | 408,500 |
| Jan 16, 2024 | 4.1400 | 4.1800 | 4.0300 | 4.1400 | 4.1400 | 366,100 |
| Jan 12, 2024 | 4.4300 | 4.5550 | 4.2000 | 4.2100 | 4.2100 | 267,700 |
| Jan 11, 2024 | 4.4300 | 4.4950 | 4.2800 | 4.3800 | 4.3800 | 472,800 |
| Jan 10, 2024 | 4.6500 | 4.7700 | 4.4750 | 4.5000 | 4.5000 | 443,100 |
| Jan 9, 2024 | 4.5500 | 4.7730 | 4.4800 | 4.6700 | 4.6700 | 456,200 |
| Jan 8, 2024 | 4.1800 | 4.6400 | 4.1800 | 4.6300 | 4.6300 | 484,700 |
| Jan 5, 2024 | 4.2100 | 4.2700 | 4.0900 | 4.2500 | 4.2500 | 331,900 |
| Jan 4, 2024 | 4.1900 | 4.3090 | 4.0300 | 4.2900 | 4.2900 | 379,700 |
| Jan 3, 2024 | 4.3000 | 4.3350 | 4.1300 | 4.1700 | 4.1700 | 373,900 |
| Jan 2, 2024 | 4.2300 | 4.5000 | 4.2300 | 4.3300 | 4.3300 | 500,500 |
| Dec 29, 2023 | 4.4800 | 4.4800 | 4.2000 | 4.2600 | 4.2600 | 609,300 |
| Dec 28, 2023 | 4.5000 | 4.6300 | 4.4000 | 4.4500 | 4.4500 | 648,600 |
| Dec 27, 2023 | 4.4900 | 4.5600 | 4.4050 | 4.5000 | 4.5000 | 245,900 |
| Dec 26, 2023 | 4.4600 | 4.6300 | 4.3500 | 4.4500 | 4.4500 | 367,500 |
| Dec 22, 2023 | 4.1200 | 4.5890 | 4.1000 | 4.4200 | 4.4200 | 857,000 |
| Dec 21, 2023 | 3.9900 | 4.1300 | 3.9300 | 4.0700 | 4.0700 | 237,100 |
| Dec 20, 2023 | 4.1500 | 4.2100 | 3.9000 | 3.9200 | 3.9200 | 489,600 |
| Dec 19, 2023 | 4.2100 | 4.3750 | 4.1800 | 4.2000 | 4.2000 | 711,400 |
| Dec 18, 2023 | 4.0000 | 4.2000 | 3.8600 | 4.1400 | 4.1400 | 792,400 |
| Dec 15, 2023 | 4.0800 | 4.2500 | 3.9700 | 4.0200 | 4.0200 | 1,972,100 |
| Dec 14, 2023 | 4.0700 | 4.2380 | 3.9400 | 4.0300 | 4.0300 | 399,200 |
| Dec 13, 2023 | 3.6700 | 4.0400 | 3.5900 | 4.0200 | 4.0200 | 407,600 |
| Dec 12, 2023 | 3.6100 | 3.6950 | 3.5500 | 3.6800 | 3.6800 | 292,400 |
| Dec 11, 2023 | 3.7800 | 3.8100 | 3.4800 | 3.6100 | 3.6100 | 341,200 |
| Dec 8, 2023 | 3.9000 | 3.9900 | 3.8000 | 3.8050 | 3.8050 | 278,900 |
| Dec 7, 2023 | 3.9000 | 3.9900 | 3.8950 | 3.9300 | 3.9300 | 220,300 |
| Dec 6, 2023 | 3.9900 | 4.0650 | 3.8350 | 3.8900 | 3.8900 | 235,200 |
| Dec 5, 2023 | 3.9000 | 3.9990 | 3.8500 | 3.8600 | 3.8600 | 176,400 |
| Dec 4, 2023 | 3.8700 | 4.1200 | 3.8200 | 3.9300 | 3.9300 | 226,600 |
| Dec 1, 2023 | 3.8800 | 3.8950 | 3.6400 | 3.8500 | 3.8500 | 321,300 |
| Nov 30, 2023 | 3.7400 | 4.0900 | 3.7400 | 3.8500 | 3.8500 | 411,500 |
| Nov 29, 2023 | 3.7300 | 3.9200 | 3.6800 | 3.6900 | 3.6900 | 264,100 |
| Nov 28, 2023 | 3.7500 | 3.8200 | 3.6100 | 3.6700 | 3.6700 | 173,300 |
| Nov 27, 2023 | 3.8800 | 3.9600 | 3.7000 | 3.7200 | 3.7200 | 301,300 |
| Nov 24, 2023 | 3.7100 | 4.0100 | 3.6700 | 3.9300 | 3.9300 | 167,000 |
| Nov 22, 2023 | 3.8400 | 3.9500 | 3.6350 | 3.7000 | 3.7000 | 264,100 |
| Nov 21, 2023 | 3.8400 | 4.0100 | 3.7600 | 3.8300 | 3.8300 | 425,300 |
| Nov 20, 2023 | 3.2600 | 3.9500 | 3.2600 | 3.9000 | 3.9000 | 878,700 |
| Nov 17, 2023 | 3.2600 | 3.3900 | 3.2300 | 3.2600 | 3.2600 | 219,300 |
| Nov 16, 2023 | 3.2000 | 3.2650 | 3.1100 | 3.2200 | 3.2200 | 269,000 |
| Nov 15, 2023 | 3.1300 | 3.4150 | 3.1300 | 3.2000 | 3.2000 | 234,900 |
| Nov 14, 2023 | 2.9700 | 3.1600 | 2.9700 | 3.1600 | 3.1600 | 521,900 |
| Nov 13, 2023 | 2.8800 | 2.8900 | 2.7100 | 2.8600 | 2.8600 | 244,400 |
| Nov 10, 2023 | 2.9600 | 2.9700 | 2.8000 | 2.9000 | 2.9000 | 297,400 |
| Nov 9, 2023 | 3.1500 | 3.1500 | 2.8800 | 2.9200 | 2.9200 | 311,700 |
| Nov 8, 2023 | 3.1800 | 3.3700 | 3.0900 | 3.1000 | 3.1000 | 241,400 |
| Nov 7, 2023 | 3.0100 | 3.2550 | 2.9500 | 3.2000 | 3.2000 | 384,500 |
| Nov 6, 2023 | 3.1700 | 3.2200 | 2.9700 | 2.9900 | 2.9900 | 582,500 |
| Nov 3, 2023 | 2.9700 | 3.2100 | 2.9700 | 3.1800 | 3.1800 | 411,500 |
| Nov 2, 2023 | 2.9600 | 3.1200 | 2.8700 | 2.9500 | 2.9500 | 334,900 |
| Nov 1, 2023 | 3.0500 | 3.0500 | 2.8600 | 2.8900 | 2.8900 | 334,900 |
| Oct 31, 2023 | 2.9200 | 3.0410 | 2.8900 | 2.9700 | 2.9700 | 224,300 |
| Oct 30, 2023 | 2.7200 | 2.9900 | 2.7000 | 2.9300 | 2.9300 | 929,700 |
| Oct 27, 2023 | 2.8000 | 2.8300 | 2.6890 | 2.7100 | 2.7100 | 335,300 |
| Oct 26, 2023 | 2.9000 | 2.9800 | 2.8000 | 2.8200 | 2.8200 | 344,900 |
| Oct 25, 2023 | 2.9900 | 2.9900 | 2.8600 | 2.8900 | 2.8900 | 243,500 |
| Oct 24, 2023 | 2.9400 | 3.1000 | 2.9300 | 2.9500 | 2.9500 | 302,100 |
| Oct 23, 2023 | 2.8800 | 3.0400 | 2.7610 | 2.9400 | 2.9400 | 510,800 |
| Oct 20, 2023 | 3.0600 | 3.0600 | 2.8550 | 2.8800 | 2.8800 | 436,400 |
| Oct 19, 2023 | 3.0800 | 3.1200 | 2.9950 | 3.0200 | 3.0200 | 399,000 |
| Oct 18, 2023 | 3.3400 | 3.3400 | 3.0600 | 3.0700 | 3.0700 | 322,400 |
| Oct 17, 2023 | 3.3100 | 3.4100 | 3.3000 | 3.3300 | 3.3300 | 290,200 |
| Oct 16, 2023 | 3.4800 | 3.5100 | 3.2300 | 3.3500 | 3.3500 | 338,200 |
| Oct 13, 2023 | 3.3700 | 3.4350 | 3.3200 | 3.3950 | 3.3950 | 226,700 |
| Oct 12, 2023 | 3.6200 | 3.6200 | 3.2600 | 3.3400 | 3.3400 | 480,000 |
| Oct 11, 2023 | 3.8900 | 3.9650 | 3.6000 | 3.6400 | 3.6400 | 313,000 |
| Oct 10, 2023 | 3.7000 | 3.9250 | 3.7000 | 3.8900 | 3.8900 | 302,200 |
| Oct 9, 2023 | 3.8200 | 3.8400 | 3.6050 | 3.7300 | 3.7300 | 295,200 |
| Oct 6, 2023 | 3.7200 | 3.8700 | 3.6720 | 3.8600 | 3.8600 | 325,700 |
| Oct 5, 2023 | 3.7200 | 3.8000 | 3.6200 | 3.7400 | 3.7400 | 313,600 |
| Oct 4, 2023 | 3.6500 | 3.6800 | 3.5300 | 3.6450 | 3.6450 | 363,500 |
| Oct 3, 2023 | 3.8900 | 3.8900 | 3.5800 | 3.6300 | 3.6300 | 674,600 |
| Oct 2, 2023 | 4.1500 | 4.2600 | 3.8350 | 3.9200 | 3.9200 | 811,300 |
| Sep 29, 2023 | 4.2500 | 4.2500 | 4.0700 | 4.2000 | 4.2000 | 601,200 |
| Sep 28, 2023 | 4.5000 | 4.6000 | 4.1300 | 4.2250 | 4.2250 | 784,500 |
| Sep 27, 2023 | 4.7300 | 4.9600 | 4.4300 | 4.5200 | 4.5200 | 637,500 |
| Sep 26, 2023 | 4.1330 | 4.8400 | 3.9400 | 4.4900 | 4.4900 | 1,572,500 |
| Sep 25, 2023 | 4.5000 | 4.5400 | 4.2700 | 4.3100 | 4.3100 | 491,900 |
| Sep 22, 2023 | 4.6300 | 4.6750 | 4.4210 | 4.6000 | 4.6000 | 541,400 |
| Sep 21, 2023 | 4.8200 | 4.8600 | 4.5700 | 4.6100 | 4.6100 | 608,900 |
| Sep 20, 2023 | 4.5800 | 5.1100 | 4.4600 | 4.9000 | 4.9000 | 2,547,200 |
| Sep 19, 2023 | 4.0900 | 4.3600 | 4.0500 | 4.3500 | 4.3500 | 630,100 |
| Sep 18, 2023 | 4.2600 | 4.2800 | 4.0500 | 4.0900 | 4.0900 | 713,200 |
| Sep 15, 2023 | 4.4000 | 4.4200 | 4.2400 | 4.3000 | 4.3000 | 1,695,200 |
| Sep 14, 2023 | 4.3800 | 4.5100 | 4.2400 | 4.3800 | 4.3800 | 710,800 |
| Sep 13, 2023 | 4.6800 | 4.7200 | 4.2730 | 4.2800 | 4.2800 | 1,025,300 |
| Sep 12, 2023 | 4.7300 | 4.9300 | 4.6400 | 4.7000 | 4.7000 | 636,300 |
| Sep 11, 2023 | 4.8400 | 4.9600 | 4.7000 | 4.7700 | 4.7700 | 594,500 |
| Sep 8, 2023 | 4.8900 | 5.0250 | 4.7600 | 4.8200 | 4.8200 | 947,300 |
| Sep 7, 2023 | 4.8500 | 4.9600 | 4.8250 | 4.9000 | 4.9000 | 559,000 |
| Sep 6, 2023 | 4.7800 | 4.8900 | 4.2000 | 4.8500 | 4.8500 | 1,550,100 |
| Sep 5, 2023 | 4.8500 | 4.8500 | 4.7350 | 4.8200 | 4.8200 | 502,900 |
| Sep 1, 2023 | 4.9300 | 4.9800 | 4.8200 | 4.8300 | 4.8300 | 443,500 |
| Aug 31, 2023 | 4.9700 | 5.0400 | 4.8600 | 4.9000 | 4.9000 | 358,400 |
| Aug 30, 2023 | 5.0800 | 5.1440 | 4.9000 | 4.9700 | 4.9700 | 295,800 |
| Aug 29, 2023 | 5.0100 | 5.2200 | 4.9500 | 5.1000 | 5.1000 | 564,300 |
| Aug 28, 2023 | 4.9700 | 5.0600 | 4.8900 | 5.0000 | 5.0000 | 355,200 |
| Aug 25, 2023 | 4.9500 | 5.0200 | 4.8200 | 4.9400 | 4.9400 | 397,200 |
| Aug 24, 2023 | 5.1100 | 5.1550 | 4.8920 | 4.9400 | 4.9400 | 462,600 |
| Aug 23, 2023 | 4.8400 | 5.1700 | 4.7600 | 5.1100 | 5.1100 | 643,500 |
| Aug 22, 2023 | 4.7500 | 4.9100 | 4.6000 | 4.8400 | 4.8400 | 618,200 |
| Aug 21, 2023 | 4.7400 | 4.8350 | 4.6500 | 4.7600 | 4.7600 | 381,700 |
| Aug 18, 2023 | 4.6700 | 4.8250 | 4.6500 | 4.7700 | 4.7700 | 367,800 |
| Aug 17, 2023 | 4.7600 | 4.7700 | 4.6400 | 4.7300 | 4.7300 | 461,400 |
| Aug 16, 2023 | 4.8200 | 4.8200 | 4.5800 | 4.7500 | 4.7500 | 526,800 |
| Aug 15, 2023 | 4.9100 | 4.9300 | 4.7690 | 4.8200 | 4.8200 | 416,100 |
| Aug 14, 2023 | 4.9200 | 5.0150 | 4.7300 | 4.9500 | 4.9500 | 456,800 |
| Aug 11, 2023 | 4.7700 | 4.9800 | 4.7100 | 4.9300 | 4.9300 | 484,400 |
| Aug 10, 2023 | 4.9100 | 4.9300 | 4.7310 | 4.8200 | 4.8200 | 490,300 |
| Aug 9, 2023 | 5.0500 | 5.3000 | 4.8700 | 4.9000 | 4.9000 | 903,600 |
| Aug 8, 2023 | 4.8500 | 5.0500 | 4.8500 | 4.9700 | 4.9700 | 950,100 |
| Aug 7, 2023 | 5.0000 | 5.1600 | 4.7300 | 4.8100 | 4.8100 | 1,183,400 |
| Aug 4, 2023 | 5.0400 | 5.2400 | 4.9400 | 5.0200 | 5.0200 | 1,002,000 |
| Aug 3, 2023 | 4.7000 | 5.0000 | 4.6960 | 4.7800 | 4.7800 | 315,900 |
| Aug 2, 2023 | 4.9400 | 4.9400 | 4.6800 | 4.7500 | 4.7500 | 605,300 |
| Aug 1, 2023 | 5.0200 | 5.1600 | 4.9500 | 5.0200 | 5.0200 | 361,500 |
| Jul 31, 2023 | 4.9200 | 5.1600 | 4.8100 | 5.1000 | 5.1000 | 996,800 |
| Jul 28, 2023 | 4.7900 | 5.1500 | 4.7300 | 4.9050 | 4.9050 | 2,354,900 |
| Jul 27, 2023 | 5.6100 | 5.6500 | 5.1200 | 5.1650 | 5.1650 | 511,900 |
| Jul 26, 2023 | 6.1600 | 6.2050 | 5.0400 | 5.5000 | 5.5000 | 1,308,300 |
| Jul 25, 2023 | 6.2500 | 6.4200 | 6.1600 | 6.1700 | 6.1700 | 362,800 |
| Jul 24, 2023 | 6.9900 | 7.0000 | 6.2800 | 6.3000 | 6.3000 | 612,300 |
| Jul 21, 2023 | 7.0600 | 7.3300 | 6.6600 | 7.0000 | 7.0000 | 627,400 |
| Jul 20, 2023 | 6.6300 | 7.1360 | 6.3960 | 6.9600 | 6.9600 | 711,400 |
| Jul 19, 2023 | 6.0200 | 6.5300 | 5.9830 | 6.5200 | 6.5200 | 441,500 |
| Jul 18, 2023 | 6.1100 | 6.2900 | 5.9400 | 6.0000 | 6.0000 | 277,300 |
| Jul 17, 2023 | 6.1200 | 6.3000 | 6.0100 | 6.1100 | 6.1100 | 280,400 |
| Jul 14, 2023 | 6.0700 | 6.1300 | 5.9100 | 6.0900 | 6.0900 | 315,000 |
| Jul 13, 2023 | 6.3600 | 6.4640 | 5.9500 | 6.0700 | 6.0700 | 417,500 |
| Jul 12, 2023 | 5.9900 | 6.4000 | 5.9200 | 6.3000 | 6.3000 | 716,700 |
| Jul 11, 2023 | 5.6400 | 5.9600 | 5.4000 | 5.8800 | 5.8800 | 1,612,100 |
| Jul 10, 2023 | 5.2600 | 5.7300 | 5.2600 | 5.6500 | 5.6500 | 327,900 |
| Jul 7, 2023 | 5.2000 | 5.3600 | 5.1600 | 5.2800 | 5.2800 | 267,200 |
| Jul 6, 2023 | 5.3000 | 5.3000 | 5.0600 | 5.2100 | 5.2100 | 298,800 |
| Jul 5, 2023 | 5.3500 | 5.3900 | 5.1900 | 5.3500 | 5.3500 | 753,700 |
| Jul 3, 2023 | 5.5600 | 5.6480 | 5.2200 | 5.3800 | 5.3800 | 351,400 |
| Jun 30, 2023 | 5.5800 | 5.6500 | 5.3000 | 5.5700 | 5.5700 | 310,800 |
| Jun 29, 2023 | 5.6700 | 5.8690 | 5.4800 | 5.5500 | 5.5500 | 249,400 |
| Jun 28, 2023 | 5.4400 | 5.7100 | 5.4000 | 5.6800 | 5.6800 | 341,500 |
| Jun 27, 2023 | 5.3100 | 5.5300 | 5.2100 | 5.4800 | 5.4800 | 319,300 |
| Jun 26, 2023 | 5.4000 | 5.5200 | 5.1500 | 5.4000 | 5.4000 | 545,700 |
| Jun 23, 2023 | 5.8100 | 5.8900 | 5.2900 | 5.5100 | 5.5100 | 4,287,500 |
| Jun 22, 2023 | 5.6000 | 5.9200 | 5.5500 | 5.8800 | 5.8800 | 374,200 |
| Jun 21, 2023 | 5.7000 | 6.0000 | 5.6200 | 5.6900 | 5.6900 | 423,000 |
| Jun 20, 2023 | 5.4900 | 5.8400 | 5.3500 | 5.7400 | 5.7400 | 326,300 |
| Jun 16, 2023 | 5.8100 | 5.9800 | 5.5500 | 5.5500 | 5.5500 | 486,900 |
| Jun 15, 2023 | 5.6900 | 6.0700 | 5.6200 | 5.8100 | 5.8100 | 362,100 |
| Jun 14, 2023 | 6.1800 | 6.2400 | 5.7000 | 5.7200 | 5.7200 | 510,500 |
| Jun 13, 2023 | 6.1100 | 6.3000 | 5.9100 | 6.1800 | 6.1800 | 1,135,300 |
| Jun 12, 2023 | 6.3000 | 6.5900 | 6.0100 | 6.0500 | 6.0500 | 715,700 |
| Jun 9, 2023 | 5.9600 | 6.2500 | 5.8100 | 6.1000 | 6.1000 | 446,000 |
| Jun 8, 2023 | 5.9600 | 6.0900 | 5.8100 | 5.9600 | 5.9600 | 264,200 |
| Jun 7, 2023 | 6.1900 | 6.3800 | 5.9500 | 5.9700 | 5.9700 | 265,900 |
| Jun 6, 2023 | 6.3100 | 6.3400 | 6.0600 | 6.2000 | 6.2000 | 288,800 |
| Jun 5, 2023 | 6.4200 | 6.7700 | 6.1900 | 6.3100 | 6.3100 | 436,900 |
| Jun 2, 2023 | 6.4800 | 6.5800 | 6.3100 | 6.4300 | 6.4300 | 567,600 |
| Jun 1, 2023 | 6.1500 | 6.5450 | 5.9800 | 6.3700 | 6.3700 | 613,200 |
| May 31, 2023 | 5.8500 | 6.1000 | 5.7900 | 5.9900 | 5.9900 | 333,400 |
| May 30, 2023 | 5.9000 | 6.1500 | 5.6420 | 5.8900 | 5.8900 | 373,500 |
| May 26, 2023 | 5.9600 | 6.1400 | 5.8600 | 5.9200 | 5.9200 | 208,200 |
| May 25, 2023 | 6.2600 | 6.3000 | 5.7600 | 6.0000 | 6.0000 | 521,100 |
| May 24, 2023 | 6.5100 | 6.7000 | 6.0500 | 6.2500 | 6.2500 | 420,300 |
| May 23, 2023 | 6.7700 | 6.9400 | 6.5400 | 6.5800 | 6.5800 | 279,900 |
| May 22, 2023 | 6.3700 | 6.9100 | 6.3500 | 6.7400 | 6.7400 | 965,200 |
| May 19, 2023 | 6.4000 | 6.6700 | 6.2200 | 6.3500 | 6.3500 | 387,800 |
| May 18, 2023 | 6.6700 | 6.8300 | 6.3100 | 6.4000 | 6.4000 | 425,100 |
| May 17, 2023 | 6.6900 | 6.7400 | 6.4700 | 6.6500 | 6.6500 | 850,300 |
| May 16, 2023 | 6.9800 | 7.2400 | 6.6050 | 6.6500 | 6.6500 | 892,200 |
| May 15, 2023 | 6.1700 | 6.6000 | 6.1700 | 6.4900 | 6.4900 | 528,500 |
| May 12, 2023 | 6.4400 | 6.4800 | 6.0100 | 6.0800 | 6.0800 | 494,700 |
| May 11, 2023 | 6.6100 | 6.7000 | 6.3600 | 6.4400 | 6.4400 | 518,100 |
| May 10, 2023 | 6.9800 | 7.1200 | 6.4700 | 6.6300 | 6.6300 | 603,500 |
| May 9, 2023 | 5.9000 | 7.1300 | 5.7600 | 6.5500 | 6.5500 | 1,770,400 |
| May 8, 2023 | 5.8500 | 6.2100 | 5.7500 | 5.9800 | 5.9800 | 480,300 |
| May 5, 2023 | 5.8900 | 6.0200 | 5.7300 | 5.8900 | 5.8900 | 241,600 |
| May 4, 2023 | 5.7600 | 6.0300 | 5.6200 | 5.8600 | 5.8600 | 208,400 |
| May 3, 2023 | 5.6400 | 5.8850 | 5.5980 | 5.8200 | 5.8200 | 148,800 |
| May 2, 2023 | 5.7900 | 5.9800 | 5.5200 | 5.6700 | 5.6700 | 248,200 |
| May 1, 2023 | 5.4900 | 5.9500 | 5.4900 | 5.8100 | 5.8100 | 299,900 |
| Apr 28, 2023 | 5.2900 | 5.6800 | 5.2780 | 5.5100 | 5.5100 | 230,800 |
| Apr 27, 2023 | 5.4600 | 5.5480 | 5.2280 | 5.3300 | 5.3300 | 323,500 |
Related Tickers
MREO Mereo BioPharma Group plc
2.7400
-2.49%
ALGS Aligos Therapeutics, Inc.
0.7820
-4.40%
XFOR X4 Pharmaceuticals, Inc.
1.1650
+3.10%
EFTR eFFECTOR Therapeutics, Inc.
1.8900
+4.42%
PDSB PDS Biotechnology Corporation
3.2700
+0.31%
CLRB Cellectar Biosciences, Inc.
3.0300
+0.33%
GBIO Generation Bio Co.
2.9000
-3.65%
AKRO Akero Therapeutics, Inc.
19.74
+4.28%
MDNAF Medicenna Therapeutics Corp.
1.8200
+30.00%
TRDA Entrada Therapeutics, Inc.
12.45
+0.73%