Transneft (MOEX:TRNFP)
Russia · Delayed Price · Currency is RUB · Preferred Stock1,236.50
+2.50 (0.20%)
At close: Jul 8, 2022
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 1,234.00 | 1,239.50 | 1,225.00 | 1,236.50 | 1,131.53 | 0.20% | 35,100 |
| Jul 7, 2022 | 1,225.00 | 1,243.00 | 1,224.00 | 1,234.00 | 1,129.24 | 0.82% | 52,800 |
| Jul 6, 2022 | 1,220.00 | 1,253.50 | 1,213.00 | 1,224.00 | 1,120.09 | 0.33% | 109,200 |
| Jul 5, 2022 | 1,220.00 | 1,220.00 | 1,200.50 | 1,220.00 | 1,116.43 | 0.58% | 41,900 |
| Jul 4, 2022 | 1,229.50 | 1,230.00 | 1,206.00 | 1,213.00 | 1,110.02 | 1.04% | 47,800 |
| Jul 1, 2022 | 1,196.00 | 1,207.50 | 1,172.50 | 1,200.50 | 1,098.58 | 0.50% | 65,500 |
| Jun 30, 2022 | 1,252.00 | 1,281.00 | 1,167.00 | 1,194.50 | 1,093.09 | -2.73% | 212,400 |
| Jun 29, 2022 | 1,248.00 | 1,248.00 | 1,205.00 | 1,228.00 | 1,123.75 | -0.81% | 70,700 |
| Jun 28, 2022 | 1,260.50 | 1,264.50 | 1,237.50 | 1,238.00 | 1,132.90 | -1.55% | 63,100 |
| Jun 27, 2022 | 1,266.50 | 1,274.50 | 1,252.50 | 1,257.50 | 1,150.74 | -0.08% | 34,100 |
| Jun 24, 2022 | 1,267.50 | 1,270.00 | 1,250.00 | 1,258.50 | 1,151.66 | -0.71% | 28,000 |
| Jun 23, 2022 | 1,256.00 | 1,270.00 | 1,240.50 | 1,267.50 | 1,159.90 | 0.84% | 42,600 |
| Jun 22, 2022 | 1,269.00 | 1,269.00 | 1,235.50 | 1,257.00 | 1,150.29 | -1.18% | 58,700 |
| Jun 21, 2022 | 1,297.50 | 1,305.00 | 1,265.00 | 1,272.00 | 1,164.01 | -1.93% | 44,400 |
| Jun 20, 2022 | 1,301.00 | 1,301.00 | 1,289.50 | 1,297.00 | 1,186.89 | 0.62% | 38,700 |
| Jun 17, 2022 | 1,304.50 | 1,308.00 | 1,286.50 | 1,289.00 | 1,179.57 | -1.23% | 33,100 |
| Jun 16, 2022 | 1,314.50 | 1,314.50 | 1,290.00 | 1,305.00 | 1,194.21 | 0.69% | 63,500 |
| Jun 15, 2022 | 1,300.00 | 1,320.00 | 1,277.50 | 1,296.00 | 1,185.98 | -0.50% | 82,200 |
| Jun 14, 2022 | 1,325.00 | 1,390.00 | 1,285.00 | 1,302.50 | 1,191.92 | -5.00% | 250,100 |
| Jun 10, 2022 | 1,307.00 | 1,387.50 | 1,276.00 | 1,371.00 | 1,254.61 | 5.38% | 317,800 |
| Jun 9, 2022 | 1,244.00 | 1,303.00 | 1,233.50 | 1,301.00 | 1,190.55 | 5.05% | 201,300 |
| Jun 8, 2022 | 1,229.50 | 1,240.00 | 1,224.50 | 1,238.50 | 1,133.36 | 1.43% | 41,100 |
| Jun 7, 2022 | 1,201.00 | 1,228.00 | 1,201.00 | 1,221.00 | 1,117.34 | 1.67% | 50,300 |
| Jun 6, 2022 | 1,229.50 | 1,230.00 | 1,191.00 | 1,201.00 | 1,099.04 | -0.74% | 39,100 |
| Jun 3, 2022 | 1,234.50 | 1,235.00 | 1,180.00 | 1,210.00 | 1,107.28 | -1.39% | 82,000 |
| Jun 2, 2022 | 1,208.50 | 1,248.50 | 1,185.50 | 1,227.00 | 1,122.83 | 2.63% | 163,200 |
| Jun 1, 2022 | 1,143.00 | 1,217.00 | 1,132.50 | 1,195.50 | 1,094.01 | 5.01% | 130,700 |
| May 31, 2022 | 1,156.00 | 1,159.00 | 1,128.50 | 1,138.50 | 1,041.85 | -1.51% | 42,700 |
| May 30, 2022 | 1,148.50 | 1,163.00 | 1,140.00 | 1,156.00 | 1,057.86 | 1.00% | 63,300 |
| May 27, 2022 | 1,145.00 | 1,149.00 | 1,127.50 | 1,144.50 | 1,047.34 | 0.88% | 46,800 |
| May 26, 2022 | 1,119.50 | 1,134.50 | 1,102.00 | 1,134.50 | 1,038.19 | 1.75% | 40,100 |
| May 25, 2022 | 1,118.50 | 1,120.00 | 1,092.50 | 1,115.00 | 1,020.34 | 1.69% | 24,800 |
| May 24, 2022 | 1,098.50 | 1,099.50 | 1,070.00 | 1,096.50 | 1,003.41 | -0.68% | 48,300 |
| May 23, 2022 | 1,137.00 | 1,150.00 | 1,101.00 | 1,104.00 | 1,010.28 | -2.95% | 34,100 |
| May 20, 2022 | 1,119.00 | 1,149.00 | 1,116.50 | 1,137.50 | 1,040.93 | 2.02% | 76,100 |
| May 19, 2022 | 1,114.00 | 1,118.50 | 1,098.50 | 1,115.00 | 1,020.34 | 0.22% | 24,800 |
| May 18, 2022 | 1,100.00 | 1,118.50 | 1,100.00 | 1,112.50 | 1,018.05 | 1.41% | 32,900 |
| May 17, 2022 | 1,100.00 | 1,101.50 | 1,090.50 | 1,097.00 | 1,003.87 | 0.46% | 19,200 |
| May 16, 2022 | 1,098.00 | 1,099.50 | 1,084.00 | 1,092.00 | 999.29 | 0.83% | 23,000 |
| May 13, 2022 | 1,098.00 | 1,098.00 | 1,079.00 | 1,083.00 | 991.06 | -0.28% | 15,400 |
| May 12, 2022 | 1,095.00 | 1,100.50 | 1,086.00 | 1,086.00 | 993.80 | -1.36% | 19,300 |
| May 11, 2022 | 1,112.00 | 1,130.00 | 1,088.00 | 1,101.00 | 1,007.53 | -0.99% | 40,500 |
| May 6, 2022 | 1,114.00 | 1,127.00 | 1,110.50 | 1,112.00 | 1,017.60 | -0.31% | 16,900 |
| May 5, 2022 | 1,116.50 | 1,128.00 | 1,115.00 | 1,115.50 | 1,020.80 | -0.18% | 11,600 |
| May 4, 2022 | 1,143.00 | 1,144.00 | 1,113.50 | 1,117.50 | 1,022.63 | -1.37% | 20,100 |
| Apr 29, 2022 | 1,115.00 | 1,139.50 | 1,115.00 | 1,133.00 | 1,036.81 | 1.89% | 28,300 |
| Apr 28, 2022 | 1,158.00 | 1,163.00 | 1,108.00 | 1,112.00 | 1,017.60 | -1.81% | 61,900 |
| Apr 27, 2022 | 1,122.00 | 1,139.00 | 1,116.00 | 1,132.50 | 1,036.36 | 1.98% | 39,100 |
| Apr 26, 2022 | 1,087.00 | 1,114.00 | 1,078.50 | 1,110.50 | 1,016.22 | 3.25% | 35,500 |
| Apr 25, 2022 | 1,081.00 | 1,088.50 | 1,067.50 | 1,075.50 | 984.20 | -0.55% | 36,800 |