Stockscreener 앱 받기
3.96
0.00%
0.00
시간 외 거래:
3.94
-0.02
-0.51%
Inozyme Pharma Inc 주식 (INZY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $3.96 | $3.95 | $0.010 | 1,141,578.0 | +0.00% |
| 2025-05-22 | $3.96 | $3.95 | $0.010 | 1,989,327.0 | +0.25% |
| 2025-05-21 | $3.97 | $3.94 | $0.03 | 2,556,094.0 | +0.00% |
| 2025-05-20 | $3.97 | $3.94 | $0.03 | 6,336,631.0 | -1.00% |
| 2025-05-19 | $3.99 | $3.94 | $0.05 | 8,195,615.0 | +1.01% |
| 2025-05-16 | $3.96 | $3.94 | $0.02 | 49,781,794.0 | +178.17% |
| 2025-05-15 | $1.61 | $1.28 | $0.33 | 3,629,643.0 | +5.19% |
| 2025-05-14 | $1.39 | $1.05 | $0.34 | 3,549,318.0 | +23.85% |
| 2025-05-13 | $1.18 | $1.05 | $0.13 | 974,600.0 | -7.63% |
| 2025-05-12 | $1.24 | $1.16 | $0.075 | 618,231.0 | +2.61% |
| 2025-05-09 | $1.32 | $1.14 | $0.1795 | 581,253.0 | -7.26% |
| 2025-05-08 | $1.35 | $1.21 | $0.15 | 970,168.0 | -6.77% |
| 2025-05-07 | $1.63 | $1.27 | $0.36 | 2,256,633.0 | +5.56% |
| 2025-05-06 | $1.46 | $1.18 | $0.275 | 1,713,266.0 | -15.44% |
| 2025-05-05 | $1.74 | $1.45 | $0.29 | 1,872,550.0 | -8.02% |
| 2025-05-02 | $1.85 | $1.18 | $0.67 | 8,017,499.0 | +33.88% |
| 2025-05-01 | $1.21 | $1.10 | $0.11 | 471,403.0 | +5.22% |
| 2025-04-30 | $1.20 | $1.00 | $0.1954 | 821,771.0 | +8.49% |
| 2025-04-29 | $1.09 | $0.9479 | $0.1421 | 438,509.0 | +9.90% |
| 2025-04-28 | $0.9995 | $0.9326 | $0.0669 | 183,964.0 | -2.00% |
| 2025-04-25 | $0.9999 | $0.9398 | $0.0601 | 249,340.0 | +2.52% |
| 2025-04-24 | $0.9951 | $0.9413 | $0.0538 | 523,050.0 | -2.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.99 | $1.05 | $2.94 | 95,797,181.0 | +244.35% |
| 2025-04 | $1.20 | $0.721 | $0.479 | 9,390,496.0 | +26.37% |
| 2025-03 | $1.29 | $0.88 | $0.41 | 10,464,403.0 | -24.17% |
| 2025-02 | $1.56 | $1.16 | $0.40 | 11,064,320.0 | -16.67% |
| 2025-01 | $3.18 | $1.24 | $1.95 | 20,442,350.0 | -48.01% |
Inozyme Pharma Inc 주식 (INZY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.46 | $2.38 | $1.08 | 16,141,714.0 | +4.06% |
| 2024-11 | $4.74 | $2.56 | $2.18 | 9,518,167.0 | -36.83% |
| 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% |
17.27%
1.06%
자본화:
|
볼륨(24시간):