Abu Dhabi Commercial Bank PJSC (ADX:ADCB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
15.72
-0.56 (-3.44%)
At close: Aug 1, 2025, 2:44 PM GST

Inozyme Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.2816.2815.5415.72--3.44%4,001,890
Jul 31, 202516.2416.3616.1016.28-0.25%2,722,180
Jul 30, 202516.4216.4216.0216.24--1.10%2,290,238
Jul 29, 202516.2416.4216.0016.42-1.36%3,944,224
Jul 28, 202516.2616.6016.0016.20--5,023,521
Jul 25, 202515.7016.2415.6216.20-3.32%4,812,305
Jul 24, 202515.3015.6815.2215.68-2.48%6,262,955
Jul 23, 202515.4015.6215.2415.30--5,073,547
Jul 22, 202515.3015.3015.0015.30--4,935,723
Jul 21, 202515.3615.3615.1815.30--0.39%3,674,865
Jul 18, 202515.4815.6215.3215.36--0.78%4,043,856
Jul 17, 202515.5415.5815.2815.48--0.39%5,212,637
Jul 16, 202515.2215.7215.1015.54-1.83%11,536,960
Jul 15, 202514.3015.3214.3015.26-7.62%16,180,250
Jul 14, 202514.1814.1814.1814.18---
Jul 11, 202514.1414.2813.9614.18-0.71%2,348,049
Jul 10, 202514.0014.1813.9014.08-0.57%4,144,636
Jul 9, 202513.6214.0813.6214.00-2.94%4,866,983
Jul 8, 202513.7413.8013.5413.60--1.02%5,343,005
Jul 7, 202513.7013.8613.5413.74-0.59%4,139,470
Jul 4, 202513.2613.6613.2413.66-3.02%4,077,696
Jul 3, 202513.1813.3013.1013.26-0.61%3,716,605
Jul 2, 202513.2813.3213.0613.18--0.75%5,872,907
Jul 1, 202513.4013.4013.2213.28--1.48%8,287,994
Jun 30, 202513.0213.4812.9413.48-3.69%7,628,451
Jun 26, 202512.6813.0012.6613.00-2.69%8,021,792
Jun 25, 202512.5412.6612.5012.66-0.96%5,826,099
Jun 24, 202511.9012.6611.9012.54-6.27%11,055,340
Jun 23, 202511.4211.8011.4211.80-2.25%2,659,304
Jun 20, 202511.3611.6811.3611.54-0.52%6,702,112
Jun 19, 202511.7011.7011.2411.48--0.86%2,787,734
Jun 18, 202511.6411.7011.5011.58--0.34%4,319,948
Jun 17, 202511.7011.7611.5411.62--0.34%3,084,431
Jun 16, 202511.6011.7011.5211.66-0.52%3,933,196
Jun 13, 202511.2411.6211.2411.60--1.86%4,252,850
Jun 12, 202512.2812.3011.7611.82--3.75%5,374,398
Jun 11, 202512.4012.4212.2612.28--1.29%2,822,541
Jun 10, 202512.3612.4412.2812.44-0.65%5,445,171
Jun 9, 202512.4812.4812.1412.36--1.12%3,524,059
Jun 4, 202512.2012.5412.2012.50-1.46%5,032,713
Jun 3, 202512.1212.4812.0612.32-1.82%6,877,504
Jun 2, 202512.0812.1411.9212.10-0.17%4,301,953
May 30, 202512.3012.4012.0812.08--2.58%14,165,720
May 29, 202512.6012.7212.2412.40--1.59%4,189,111
May 28, 202512.3012.6612.3012.60-2.94%10,662,260
May 27, 202511.9612.2811.9612.24-2.86%7,071,726
May 26, 202512.1412.2011.8411.90--1.98%3,195,840
May 23, 202512.0812.2212.0412.14-0.50%5,715,015
May 22, 202512.1612.1811.9612.08--0.49%2,942,824
May 21, 202512.3612.4212.1412.14--1.78%3,540,523