hGears AG (FRA:HGEA)
Germany · Delayed Price · Currency is EUR 1.700
-0.050 (-2.86%)
Last updated: Aug 1, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | - | -0.57% | 4,138 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 1,000 |
| Jul 30, 2025 | 1.72 | 1.80 | 1.72 | 1.75 | - | 0.57% | 2,307 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | - | 1.16% | 2,000 |
| Jul 28, 2025 | 1.66 | 1.72 | 1.60 | 1.72 | - | 7.50% | 17,185 |
| Jul 25, 2025 | 1.50 | 1.62 | 1.50 | 1.60 | - | 6.67% | 6,634 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -2.60% | 666 |
| Jul 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 9,925 |
| Jul 22, 2025 | 1.48 | 1.56 | 1.48 | 1.54 | - | 6.21% | 10,105 |
| Jul 21, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | - | -5.84% | 8,408 |
| Jul 18, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | - | -0.65% | 1,000 |
| Jul 17, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | - | 6.16% | 4,074 |
| Jul 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | 1,452 |
| Jul 15, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | - | 2.10% | 13,924 |
| Jul 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.69% | 3,500 |
| Jul 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2.86% | 3,500 |
| Jul 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -3.45% | 3,500 |
| Jul 9, 2025 | 1.44 | 1.45 | 1.40 | 1.45 | - | 5.07% | 2,700 |
| Jul 8, 2025 | 1.48 | 1.48 | 1.38 | 1.38 | - | -9.80% | 12,218 |
| Jul 7, 2025 | 1.49 | 1.53 | 1.48 | 1.53 | - | 0.66% | 6,985 |
| Jul 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | 16,484 |
| Jul 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | 16,484 |
| Jul 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 4.11% | 16,484 |
| Jul 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | 16,484 |
| Jun 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | 26,816 |
| Jun 27, 2025 | 1.49 | 1.49 | 1.44 | 1.46 | - | -4.58% | 7,621 |
| Jun 26, 2025 | 1.58 | 1.58 | 1.50 | 1.53 | - | 1.32% | 9,588 |
| Jun 25, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | - | -1.95% | 5,200 |
| Jun 24, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | - | -2.53% | 1,559 |
| Jun 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1.94% | 2,545 |
| Jun 20, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | - | - | 2,545 |
| Jun 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -2.52% | 1,989 |
| Jun 18, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | - | -0.63% | 1,989 |
| Jun 17, 2025 | 1.65 | 1.68 | 1.60 | 1.60 | - | 3.23% | 7,634 |
| Jun 16, 2025 | 1.56 | 1.76 | 1.55 | 1.55 | - | 1.97% | 21,761 |
| Jun 13, 2025 | 1.58 | 1.59 | 1.52 | 1.52 | - | 0.66% | 2,997 |
| Jun 12, 2025 | 1.43 | 1.55 | 1.43 | 1.51 | - | 11.03% | 23,284 |
| Jun 11, 2025 | 1.44 | 1.44 | 1.34 | 1.36 | - | -5.56% | 191,010 |
| Jun 10, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | - | -6.49% | 41,707 |
| Jun 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 13,640 |
| Jun 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 23,092 |
| Jun 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 30,339 |
| Jun 4, 2025 | 1.55 | 1.62 | 1.54 | 1.54 | - | -2.53% | 22,626 |
| Jun 3, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | - | 1.28% | 3,148 |
| Jun 2, 2025 | 1.76 | 1.76 | 1.55 | 1.56 | - | -7.14% | 71,669 |
| May 30, 2025 | 1.75 | 1.75 | 1.59 | 1.68 | - | -5.62% | 36,303 |
| May 29, 2025 | 1.85 | 1.88 | 1.77 | 1.78 | - | -2.73% | 10,296 |
| May 28, 2025 | 1.90 | 1.92 | 1.83 | 1.83 | - | -3.68% | 8,588 |
| May 27, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | - | -2.56% | 11,315 |
| May 26, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | - | - | 312 |