Audioboom Group plc (AIM:BOOM)
London · Delayed Price · Currency is GBP · Price in GBX 350.00
-30.00 (-7.89%)
Aug 1, 2025, 4:35 PM GMT+1
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 371.00 | 385.00 | 345.00 | 350.00 | 350.00 | -7.89% | 59,062 |
| Jul 31, 2025 | 388.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 32,339 |
| Jul 30, 2025 | 371.00 | 385.00 | 350.00 | 380.00 | 380.00 | 1.33% | 71,220 |
| Jul 29, 2025 | 375.75 | 390.00 | 365.00 | 375.00 | 375.00 | -1.96% | 31,633 |
| Jul 28, 2025 | 390.00 | 400.00 | 380.00 | 382.50 | 382.50 | 1.46% | 127,241 |
| Jul 25, 2025 | 337.65 | 390.00 | 335.00 | 377.00 | 377.00 | 10.88% | 246,537 |
| Jul 24, 2025 | 338.50 | 345.00 | 330.50 | 340.00 | 340.00 | 2.26% | 48,877 |
| Jul 23, 2025 | 324.00 | 345.00 | 315.00 | 332.50 | 332.50 | 3.91% | 84,303 |
| Jul 22, 2025 | 345.75 | 355.00 | 315.00 | 320.00 | 320.00 | -4.48% | 67,016 |
| Jul 21, 2025 | 360.75 | 380.00 | 335.00 | 335.00 | 335.00 | -7.59% | 157,092 |
| Jul 18, 2025 | 339.50 | 380.00 | 274.00 | 362.50 | 362.50 | 8.21% | 235,173 |
| Jul 17, 2025 | 289.00 | 339.50 | 289.00 | 335.00 | 335.00 | 17.54% | 401,145 |
| Jul 16, 2025 | 279.00 | 290.00 | 270.00 | 285.00 | 285.00 | 1.42% | 74,624 |
| Jul 15, 2025 | 286.00 | 290.00 | 270.00 | 281.00 | 281.00 | -3.10% | 191,885 |
| Jul 14, 2025 | 310.10 | 315.00 | 285.00 | 290.00 | 290.00 | -7.20% | 151,308 |
| Jul 11, 2025 | 315.00 | 315.00 | 305.00 | 312.50 | 312.50 | -0.79% | 34,046 |
| Jul 10, 2025 | 307.00 | 315.00 | 301.00 | 315.00 | 315.00 | 1.61% | 58,950 |
| Jul 9, 2025 | 320.50 | 325.00 | 296.50 | 310.00 | 310.00 | -3.73% | 157,023 |
| Jul 8, 2025 | 345.00 | 355.00 | 320.00 | 322.00 | 322.00 | -1.68% | 238,062 |
| Jul 7, 2025 | 340.00 | 340.00 | 320.00 | 327.50 | 327.50 | -5.07% | 89,042 |
| Jul 4, 2025 | 340.00 | 345.00 | 330.00 | 345.00 | 345.00 | 2.99% | 36,461 |
| Jul 3, 2025 | 331.70 | 355.00 | 320.00 | 335.00 | 335.00 | 2.29% | 83,833 |
| Jul 2, 2025 | 338.50 | 350.00 | 320.00 | 327.50 | 327.50 | -4.38% | 83,394 |
| Jul 1, 2025 | 350.50 | 355.00 | 335.00 | 342.50 | 342.50 | 2.24% | 34,860 |
| Jun 30, 2025 | 337.50 | 355.00 | 335.00 | 335.00 | 335.00 | -2.19% | 66,604 |
| Jun 27, 2025 | 344.00 | 350.00 | 335.00 | 342.50 | 342.50 | -1.01% | 58,709 |
| Jun 26, 2025 | 342.26 | 355.00 | 335.00 | 346.00 | 346.00 | 0.29% | 40,061 |
| Jun 25, 2025 | 345.50 | 360.00 | 335.00 | 345.00 | 345.00 | -2.13% | 87,122 |
| Jun 24, 2025 | 341.50 | 360.00 | 333.00 | 352.50 | 352.50 | 0.71% | 46,319 |
| Jun 23, 2025 | 355.20 | 360.00 | 335.00 | 350.00 | 350.00 | -3.45% | 50,415 |
| Jun 20, 2025 | 341.20 | 370.00 | 340.00 | 362.50 | 362.50 | 5.07% | 37,742 |
| Jun 19, 2025 | 366.20 | 370.00 | 341.20 | 345.00 | 345.00 | -6.12% | 72,506 |
| Jun 18, 2025 | 372.75 | 380.00 | 361.50 | 367.50 | 367.50 | -2.00% | 30,283 |
| Jun 17, 2025 | 370.20 | 380.00 | 370.00 | 375.00 | 375.00 | - | 10,574 |
| Jun 16, 2025 | 375.75 | 380.00 | 370.20 | 375.00 | 375.00 | -1.96% | 19,737 |
| Jun 13, 2025 | 386.00 | 390.00 | 375.10 | 382.50 | 382.50 | -2.55% | 34,646 |
| Jun 12, 2025 | 408.00 | 410.00 | 385.00 | 392.50 | 392.50 | -2.48% | 43,036 |
| Jun 11, 2025 | 384.80 | 410.00 | 370.00 | 402.50 | 402.50 | 5.92% | 64,320 |
| Jun 10, 2025 | 379.90 | 390.00 | 370.00 | 380.00 | 380.00 | 1.33% | 47,060 |
| Jun 9, 2025 | 364.90 | 379.95 | 355.00 | 375.00 | 375.00 | 4.17% | 28,013 |
| Jun 6, 2025 | 352.20 | 365.00 | 352.20 | 360.00 | 360.00 | 2.13% | 19,580 |
| Jun 5, 2025 | 370.00 | 370.00 | 351.13 | 352.50 | 352.50 | -3.42% | 21,637 |
| Jun 4, 2025 | 365.10 | 384.00 | 360.00 | 365.00 | 365.00 | 1.39% | 50,071 |
| Jun 3, 2025 | 379.00 | 380.00 | 350.00 | 360.00 | 360.00 | -4.00% | 51,498 |
| Jun 2, 2025 | 396.50 | 405.00 | 370.00 | 375.00 | 375.00 | -3.85% | 61,112 |
| May 30, 2025 | 402.00 | 410.00 | 390.00 | 390.00 | 390.00 | -3.70% | 35,813 |
| May 29, 2025 | 409.00 | 420.00 | 390.00 | 405.00 | 405.00 | 3.32% | 82,709 |
| May 28, 2025 | 383.00 | 407.40 | 380.20 | 392.00 | 392.00 | 1.82% | 74,063 |
| May 27, 2025 | 394.00 | 410.00 | 380.00 | 385.00 | 385.00 | 0.79% | 72,095 |
| May 23, 2025 | 359.00 | 399.75 | 355.00 | 382.00 | 382.00 | 6.85% | 191,853 |