Inozyme Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.76	27.79	27.67	27.79	27.79	-1.02%	320
Jul 31, 2025	28.29	28.35	28.06	28.07	28.07	-1.06%	2,041
Jul 30, 2025	28.55	28.57	28.38	28.38	28.38	-0.81%	1,629
Jul 29, 2025	28.79	28.79	28.51	28.61	28.61	-0.25%	3,987
Jul 28, 2025	28.78	28.78	28.68	28.68	28.68	-1.91%	239
Jul 25, 2025	29.06	29.24	29.06	29.24	29.24	0.08%	1,016
Jul 24, 2025	29.15	29.24	29.15	29.22	29.22	-0.98%	1,511
Jul 23, 2025	29.00	29.51	28.94	29.51	29.51	2.63%	901
Jul 22, 2025	28.67	28.77	28.46	28.75	28.75	-0.03%	8,505
Jul 21, 2025	28.81	28.81	28.76	28.76	28.76	0.21%	363
Jul 18, 2025	29.33	29.33	28.70	28.70	28.70	0.13%	3,315
Jul 17, 2025	28.58	28.67	28.58	28.67	28.67	-0.02%	2,928
Jul 16, 2025	28.42	28.79	28.42	28.67	28.67	0.32%	2,081
Jul 15, 2025	27.77	28.69	27.77	28.58	28.58	-0.94%	2,518
Jul 14, 2025	28.75	28.85	28.75	28.85	28.85	-0.06%	4,483
Jul 11, 2025	29.08	29.08	28.82	28.87	28.87	-1.36%	1,884
Jul 10, 2025	29.29	29.29	29.27	29.27	29.27	-0.14%	1,118
Jul 9, 2025	29.29	29.31	29.16	29.31	29.31	1.36%	2,048
Jul 8, 2025	28.89	28.93	28.77	28.91	28.91	0.61%	3,625
Jul 7, 2025	28.80	28.89	28.65	28.74	28.74	-0.32%	5,146
Jul 3, 2025	28.83	28.83	28.83	28.83	28.83	-0.01%	98
Jul 2, 2025	28.69	28.87	28.69	28.83	28.83	0.66%	215
Jul 1, 2025	28.39	28.66	28.39	28.64	28.64	-0.37%	2,468
Jun 30, 2025	29.07	29.07	28.54	28.74	28.74	0.39%	3,873
Jun 27, 2025	28.65	28.72	28.50	28.63	28.63	0.87%	6,145
Jun 26, 2025	28.38	28.39	28.33	28.39	28.39	0.68%	506
Jun 25, 2025	28.15	28.19	28.06	28.19	28.19	-0.70%	6,959
Jun 24, 2025	28.34	28.39	28.23	28.39	28.39	1.63%	1,658
Jun 23, 2025	27.82	27.94	27.65	27.94	27.94	0.89%	2,604
Jun 20, 2025	28.17	28.17	27.65	27.69	27.69	-0.64%	1,796
Jun 18, 2025	27.70	27.94	27.70	27.87	27.87	-0.14%	19,515
Jun 17, 2025	27.86	28.16	27.86	27.91	27.91	-1.76%	21,063
Jun 16, 2025	28.62	28.62	28.41	28.41	28.41	0.95%	2,005
Jun 13, 2025	27.99	28.14	27.95	28.14	28.14	-1.49%	7,004
Jun 12, 2025	28.71	28.71	28.50	28.57	28.57	0.53%	6,490
Jun 11, 2025	28.46	28.46	28.40	28.42	28.42	0.02%	716
Jun 10, 2025	28.50	28.52	28.41	28.41	28.41	-0.20%	1,192
Jun 9, 2025	28.32	28.57	28.32	28.47	28.47	0.39%	5,646
Jun 6, 2025	28.39	28.49	28.26	28.36	28.36	0.27%	1,095
Jun 5, 2025	29.72	29.99	28.28	28.28	28.28	-0.35%	2,919
Jun 4, 2025	28.29	28.38	28.29	28.38	28.38	0.89%	1,452
Jun 3, 2025	28.05	28.17	28.05	28.13	28.13	-0.42%	3,334
Jun 2, 2025	28.23	28.25	28.18	28.25	28.25	0.41%	555
May 30, 2025	28.09	28.14	28.09	28.14	28.14	0.06%	328
May 29, 2025	28.19	28.20	28.11	28.12	28.12	0.34%	1,155
May 28, 2025	27.75	28.23	27.75	28.03	28.03	-0.86%	4,553
May 27, 2025	28.33	28.34	28.19	28.27	28.27	1.34%	2,065
May 23, 2025	27.67	27.94	27.67	27.90	27.90	-1.00%	5,545
May 22, 2025	28.67	28.67	27.90	28.18	28.18	-0.27%	5,904
May 21, 2025	28.31	28.48	28.24	28.25	28.25	-0.90%	6,499