Stockscreener 앱 받기
2.69
3.58%
-0.10
시간 외 거래:
2.69
Inozyme Pharma Inc 주식 (INZY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.80 | $2.61 | $0.1937 | 370,394.0 | -3.58% |
| 2024-11-20 | $2.88 | $2.69 | $0.188 | 389,498.0 | -0.71% |
| 2024-11-19 | $2.95 | $2.75 | $0.20 | 652,105.0 | -2.43% |
| 2024-11-18 | $3.21 | $2.87 | $0.335 | 437,951.0 | -7.84% |
| 2024-11-15 | $3.48 | $3.08 | $0.40 | 470,098.0 | -8.89% |
| 2024-11-14 | $3.60 | $3.41 | $0.185 | 310,757.0 | -3.38% |
| 2024-11-13 | $3.82 | $3.50 | $0.32 | 280,473.0 | -5.59% |
| 2024-11-12 | $3.99 | $3.69 | $0.2954 | 243,004.0 | -6.00% |
| 2024-11-11 | $4.09 | $3.96 | $0.135 | 240,701.0 | -0.50% |
| 2024-11-08 | $4.13 | $3.98 | $0.1524 | 318,257.0 | -1.95% |
| 2024-11-07 | $4.37 | $4.10 | $0.265 | 508,283.0 | -3.07% |
| 2024-11-06 | $4.45 | $4.20 | $0.25 | 617,852.0 | +3.93% |
| 2024-11-05 | $4.46 | $4.02 | $0.435 | 415,221.0 | -7.92% |
| 2024-11-04 | $4.74 | $4.37 | $0.3717 | 230,801.0 | +1.38% |
| 2024-11-01 | $4.42 | $4.21 | $0.21 | 253,508.0 | +1.63% |
| 2024-10-31 | $4.56 | $4.28 | $0.28 | 262,370.0 | -5.51% |
| 2024-10-30 | $4.78 | $4.50 | $0.28 | 167,011.0 | -1.73% |
| 2024-10-29 | $4.78 | $4.52 | $0.26 | 241,468.0 | -3.35% |
| 2024-10-28 | $4.90 | $4.73 | $0.17 | 242,238.0 | -0.21% |
| 2024-10-25 | $5.11 | $4.76 | $0.3449 | 188,344.0 | -2.44% |
| 2024-10-24 | $5.16 | $4.78 | $0.38 | 484,148.0 | +0.20% |
| 2024-10-23 | $5.17 | $4.81 | $0.36 | 256,510.0 | -4.11% |
Inozyme Pharma Inc 주식 (INZY) 연도별 가격 이력
이 심층 분석에서는 Inozyme Pharma Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INZY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inozyme Pharma Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inozyme Pharma Inc 주식 (INZY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.74 | $2.61 | $2.13 | 6,109,297.0 | -37.30% |
| 2024-10 | $5.59 | $4.28 | $1.31 | 5,117,284.0 | -17.97% |
| 2024-09 | $6.24 | $4.89 | $1.35 | 4,047,274.0 | -5.60% |
| 2024-08 | $5.89 | $4.21 | $1.68 | 6,996,652.0 | -4.48% |
| 2024-07 | $6.05 | $4.32 | $1.73 | 5,916,928.0 | +30.04% |
| 2024-06 | $5.09 | $4.24 | $0.85 | 6,625,815.0 | -7.47% |
| 2024-05 | $4.90 | $4.33 | $0.57 | 7,989,455.0 | +9.30% |
| 2024-04 | $7.79 | $4.18 | $3.62 | 18,093,878.0 | -42.43% |
| 2024-03 | $7.72 | $5.46 | $2.26 | 14,694,849.0 | +20.44% |
| 2024-02 | $7.01 | $5.12 | $1.89 | 9,764,391.0 | +15.64% |
| 2024-01 | $5.83 | $4.03 | $1.80 | 8,578,286.0 | +29.11% |
Inozyme Pharma Inc 주식 (INZY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.63 | $3.48 | $1.15 | 9,828,194.0 | +10.65% |
| 2023-11 | $4.09 | $2.71 | $1.38 | 7,272,096.0 | +29.63% |
| 2023-10 | $4.26 | $2.69 | $1.57 | 8,781,037.0 | -29.29% |
| 2023-09 | $5.11 | $3.94 | $1.17 | 17,786,096.0 | -14.29% |
| 2023-08 | $5.30 | $4.58 | $0.7198 | 12,585,560.0 | -3.92% |
| 2023-07 | $7.33 | $4.73 | $2.60 | 13,511,819.0 | -8.44% |
| 2023-06 | $6.77 | $5.15 | $1.62 | 13,155,275.0 | -7.01% |
| 2023-05 | $7.24 | $5.49 | $1.75 | 11,065,745.0 | +8.71% |
| 2023-04 | $6.50 | $4.71 | $1.79 | 14,378,283.0 | -3.84% |
| 2023-03 | $5.95 | $2.51 | $3.44 | 24,471,324.0 | +102.47% |
| 2023-02 | $3.39 | $1.96 | $1.43 | 68,132,585.0 | +16.94% |
| 2023-01 | $2.99 | $1.11 | $1.88 | 5,666,749.0 | +130.48% |
Inozyme Pharma Inc 주식 (INZY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.66 | $0.991 | $0.669 | 3,666,975.0 | -27.59% |
| 2022-11 | $1.95 | $1.19 | $0.76 | 2,710,057.0 | -17.61% |
| 2022-10 | $3.04 | $1.70 | $1.34 | 1,224,978.0 | -34.33% |
| 2022-09 | $3.99 | $2.30 | $1.69 | 931,941.0 | -10.67% |
| 2022-08 | $3.91 | $2.96 | $0.95 | 1,571,142.0 | -18.70% |
| 2022-07 | $5.55 | $3.25 | $2.30 | 2,519,956.0 | -22.64% |
| 2022-06 | $5.49 | $3.15 | $2.34 | 6,812,103.0 | +29.27% |
| 2022-05 | $4.42 | $3.61 | $0.81 | 3,579,136.0 | -6.58% |
| 2022-04 | $6.25 | $3.66 | $2.59 | 9,481,311.0 | -3.42% |
| 2022-03 | $5.81 | $3.54 | $2.27 | 1,792,422.0 | -29.12% |
| 2022-02 | $7.98 | $5.51 | $2.47 | 1,163,863.0 | -13.62% |
| 2022-01 | $7.26 | $6.00 | $1.26 | 1,105,065.0 | -2.05% |
0.93%
3.55%
자본화:
|
볼륨(24시간):