Inozyme Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	50.75	50.87	50.75	50.87	50.87	0.37%	118,173
Jul 31, 2025	50.70	50.70	50.66	50.68	50.68	-	57,879
Jul 30, 2025	50.68	50.73	50.65	50.68	50.68	-0.08%	66,110
Jul 29, 2025	50.69	50.72	50.68	50.72	50.72	0.12%	80,878
Jul 28, 2025	50.66	50.67	50.64	50.66	50.66	-0.02%	72,464
Jul 25, 2025	50.68	50.69	50.63	50.67	50.67	0.10%	78,325
Jul 24, 2025	50.64	50.64	50.61	50.62	50.62	-0.06%	170,022
Jul 23, 2025	50.66	50.67	50.64	50.65	50.65	-0.06%	119,298
Jul 22, 2025	50.72	50.74	50.66	50.68	50.68	0.06%	102,319
Jul 21, 2025	50.66	50.66	50.63	50.65	50.65	0.08%	81,979
Jul 18, 2025	50.62	50.62	50.59	50.61	50.61	0.10%	85,397
Jul 17, 2025	50.56	50.59	50.56	50.56	50.56	-0.04%	103,254
Jul 16, 2025	50.55	50.58	50.54	50.58	50.58	0.08%	69,916
Jul 15, 2025	50.58	50.58	50.52	50.54	50.54	-0.06%	67,973
Jul 14, 2025	50.56	50.58	50.55	50.57	50.57	0.02%	155,680
Jul 11, 2025	50.54	50.56	50.53	50.56	50.56	-0.02%	111,730
Jul 10, 2025	50.60	50.60	50.53	50.57	50.57	-0.43%	84,772
Jul 9, 2025	50.75	50.80	50.74	50.79	50.57	0.10%	164,698
Jul 8, 2025	50.73	50.74	50.71	50.74	50.52	-	119,242
Jul 7, 2025	50.80	50.80	50.72	50.74	50.52	-	168,925
Jul 3, 2025	50.79	50.79	50.71	50.74	50.52	-0.12%	56,109
Jul 2, 2025	50.81	50.81	50.77	50.80	50.58	-	76,237
Jul 1, 2025	50.83	50.83	50.77	50.80	50.58	-0.04%	214,714
Jun 30, 2025	50.79	50.82	50.79	50.82	50.60	0.08%	88,224
Jun 27, 2025	50.78	50.78	50.74	50.78	50.56	0.02%	101,558
Jun 26, 2025	50.76	50.77	50.73	50.77	50.55	0.08%	86,061
Jun 25, 2025	50.71	50.73	50.69	50.73	50.51	0.04%	107,224
Jun 24, 2025	50.68	50.71	50.65	50.71	50.49	0.06%	71,654
Jun 23, 2025	50.61	50.68	50.61	50.68	50.46	0.17%	92,430
Jun 20, 2025	50.56	50.60	50.55	50.60	50.38	0.07%	96,265
Jun 18, 2025	50.57	50.59	50.55	50.56	50.35	0.02%	83,319
Jun 17, 2025	50.51	50.55	50.50	50.55	50.34	0.10%	146,424
Jun 16, 2025	50.51	50.53	50.49	50.50	50.29	-0.02%	104,269
Jun 13, 2025	50.51	50.51	50.47	50.51	50.30	-0.08%	68,129
Jun 12, 2025	50.54	50.55	50.52	50.55	50.34	0.08%	113,205
Jun 11, 2025	50.47	50.52	50.47	50.51	50.30	0.12%	141,263
Jun 10, 2025	50.48	50.49	50.43	50.45	50.24	0.06%	96,165
Jun 9, 2025	50.42	50.44	50.40	50.42	50.21	-0.34%	123,051
Jun 6, 2025	50.60	50.60	50.56	50.59	50.18	-0.14%	74,420
Jun 5, 2025	50.69	50.69	50.64	50.66	50.25	-0.10%	87,639
Jun 4, 2025	50.65	50.71	50.63	50.71	50.30	0.20%	81,673
Jun 3, 2025	50.60	50.62	50.58	50.61	50.20	-	313,453
Jun 2, 2025	50.59	50.62	50.57	50.61	50.20	-0.32%	112,824
May 30, 2025	50.60	50.77	50.56	50.77	50.36	0.36%	133,110
May 29, 2025	50.53	50.59	50.53	50.59	50.18	0.14%	147,697
May 28, 2025	50.53	50.53	50.48	50.52	50.11	-0.04%	97,204
May 27, 2025	50.49	50.54	50.48	50.54	50.13	0.16%	102,191
May 23, 2025	50.52	50.52	50.45	50.46	50.06	0.04%	222,423
May 22, 2025	50.40	50.44	50.40	50.44	50.04	0.04%	106,908
May 21, 2025	50.45	50.46	50.39	50.42	50.02	-0.10%	73,987