Skip to main content
logo
Emirates Driving Company P.J.S.C. (ADX:DRIVE)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
3.040
+0.010 (0.33%)
At close: Aug 8, 2025, 2:44 PM GST

Inozyme Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253.033.053.033.04-0.33%68,775
Aug 7, 20253.053.053.023.03--0.66%67,039
Aug 6, 20252.963.052.953.05-3.04%574,799
Aug 5, 20252.962.982.952.96--314,739
Aug 4, 20252.952.962.932.96-0.34%123,792
Aug 1, 20252.972.972.942.95--0.67%269,972
Jul 31, 20252.932.972.922.97-1.02%399,470
Jul 30, 20252.932.942.922.94--187,066
Jul 29, 20252.902.952.902.94-1.38%761,721
Jul 28, 20252.892.922.892.90-1.05%359,701
Jul 25, 20252.892.892.872.87--1.03%22,931
Jul 24, 20252.852.902.852.90-1.75%276,467
Jul 23, 20252.842.852.832.85--39,544
Jul 22, 20252.862.862.802.85--1.04%274,754
Jul 21, 20252.882.892.882.88--0.35%49,785
Jul 18, 20252.882.892.882.89-0.35%61,588
Jul 17, 20252.882.922.862.88--84,769
Jul 16, 20252.922.942.862.88--1.71%122,921
Jul 15, 20252.902.942.892.93-1.03%384,442
Jul 14, 20252.892.902.862.90-0.35%104,526
Jul 11, 20252.882.902.882.89-1.05%94,819
Jul 10, 20252.882.902.802.86--0.35%771,721
Jul 9, 20252.902.902.792.87--0.35%686,665
Jul 8, 20253.003.002.882.88--6.80%997,342
Jul 7, 20252.903.152.813.09-10.36%2,041,559
Jul 4, 20252.872.872.792.80--2.44%237,846
Jul 3, 20252.882.892.872.87--0.69%21,158
Jul 2, 20252.882.902.882.89--15,947
Jul 1, 20252.902.902.872.89--0.34%42,235
Jun 30, 20252.822.922.812.90-3.20%287,667
Jun 26, 20252.822.822.802.81--0.35%229,600
Jun 25, 20252.832.832.792.82--0.35%241,453
Jun 24, 20252.792.842.792.83-2.17%191,864
Jun 23, 20252.732.782.732.77--0.36%177,102
Jun 20, 20252.722.802.722.78-1.83%92,735
Jun 19, 20252.792.792.732.73--2.15%251,665
Jun 18, 20252.792.812.792.79--0.71%11,130
Jun 17, 20252.832.832.782.81--0.35%109,985
Jun 16, 20252.892.902.812.82--2.76%403,454
Jun 13, 20252.862.902.842.90--0.68%94,819
Jun 12, 20252.932.942.882.92--1.02%251,294
Jun 11, 20252.853.002.852.95-3.51%861,724
Jun 10, 20252.842.872.822.85-1.06%155,675
Jun 9, 20252.802.852.792.82-1.44%652,129
Jun 4, 20252.842.952.742.78--2.46%795,304
Jun 3, 20252.633.002.622.85-8.78%1,483,500
Jun 2, 20252.622.632.612.62--0.38%144,625
May 30, 20252.612.632.582.63-0.77%122,734
May 29, 20252.542.622.532.61-2.76%398,644
May 28, 20252.542.542.532.54--99,021