Skip to main content
logo

Aviva plc (AVVIY)

OTCMKTS · Delayed Price · Currency is USD
17.20
-0.23 (-1.32%)
Aug 1, 2025, 3:58 PM EDT

Inozyme Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.1417.2317.0717.2017.20-1.32%49,328
Jul 31, 202517.3717.5017.3317.4317.431.04%68,824
Jul 30, 202517.3117.3517.2117.2517.25-1.39%49,161
Jul 29, 202517.4817.5017.3217.4917.491.06%41,529
Jul 28, 202517.4017.5817.2517.3117.31-1.14%46,570
Jul 25, 202517.3717.6017.3717.5117.51-0.11%39,646
Jul 24, 202517.5417.7017.5117.5317.53-0.85%33,207
Jul 23, 202517.5417.7617.4817.6817.681.32%35,015
Jul 22, 202517.4117.6217.2217.4517.45-0.63%28,711
Jul 21, 202517.4417.5917.3917.5617.560.86%18,491
Jul 18, 202517.3317.5017.3317.4117.41-22,470
Jul 17, 202517.2117.4717.2117.4117.410.25%23,477
Jul 16, 202517.2617.4317.2617.3717.371.15%32,653
Jul 15, 202517.3217.3217.1517.1717.17-0.98%34,963
Jul 14, 202517.3017.4017.2817.3417.340.64%42,905
Jul 11, 202517.0917.2717.0917.2317.231.47%24,892
Jul 10, 202517.0617.0816.9616.9816.98-0.64%49,611
Jul 9, 202517.0717.1116.9317.0917.090.23%51,796
Jul 8, 202517.0217.0516.8917.0517.050.59%36,225
Jul 7, 202516.5417.3916.5416.9516.95-0.24%40,955
Jul 3, 202517.0217.2116.9916.9916.991.25%32,237
Jul 2, 202516.7416.9016.7016.7816.78-1.64%127,290
Jul 1, 202517.2417.4116.9017.0617.06-1.04%27,693
Jun 30, 202517.1117.2917.1117.2417.240.23%52,396
Jun 27, 202516.8917.3116.8917.2017.20-0.64%48,044
Jun 26, 202517.3117.3717.2317.3117.310.52%12,029
Jun 25, 202517.2117.3617.0717.2217.22-0.17%18,859
Jun 24, 202517.2017.2817.0917.2517.251.65%15,180
Jun 23, 202516.8517.1916.8116.9716.97-33,346
Jun 20, 202517.0417.1016.9216.9716.971.25%29,066
Jun 18, 202516.7616.8916.7416.7616.761.76%39,455
Jun 17, 202516.6516.6616.4516.4716.47-0.84%29,127
Jun 16, 202516.6716.7316.6116.6116.61-0.36%23,819
Jun 13, 202516.5816.7516.5816.6716.67-0.77%29,551
Jun 12, 202516.7516.8116.7416.8016.80-45,768
Jun 11, 202516.7716.8916.7716.8016.80-0.24%24,148
Jun 10, 202516.9416.9416.7616.8416.84-0.47%20,216
Jun 9, 202516.9617.0216.9216.9216.92-1.91%76,993
Jun 6, 202517.0417.2517.0117.2517.252.45%104,261
Jun 5, 202516.8516.9116.7916.8416.841.01%23,497
Jun 4, 202516.7216.7716.6716.6716.67-1.07%26,573
Jun 3, 202516.9216.9316.7916.8516.85-0.65%55,675
Jun 2, 202516.7517.0016.7516.9616.960.18%34,655
May 30, 202516.7216.9316.5616.9316.931.07%77,057
May 29, 202516.7116.8816.6816.7516.750.54%31,576
May 28, 202516.5816.6916.5816.6616.66-1.77%67,144
May 27, 202516.8516.9616.8316.9616.961.74%49,536
May 23, 202516.4616.7616.4616.6716.670.81%21,523
May 22, 202516.3916.5616.3516.5416.541.32%20,558
May 21, 202516.4116.5016.2416.3216.320.06%25,746