Inozyme Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	40.14	40.14	40.14	40.14	40.14	-2.07%	100
Jul 28, 2025	40.99	40.99	40.99	40.99	40.99	0.94%	341
Jul 25, 2025	40.13	40.61	40.13	40.61	40.61	1.50%	500
Jul 18, 2025	40.01	40.01	40.01	40.01	40.01	0.02%	253
Jul 10, 2025	40.24	40.24	40.00	40.00	40.00	-	819
Jun 30, 2025	40.10	40.37	38.76	40.00	40.00	-1.91%	14,212
Jun 18, 2025	40.78	40.78	40.78	40.78	40.78	0.64%	408
Jun 17, 2025	40.53	40.87	40.52	40.52	40.02	-1.17%	453
Jun 11, 2025	41.00	41.00	41.00	41.00	40.49	1.18%	200
Jun 9, 2025	40.55	40.55	40.52	40.52	40.02	-0.07%	3,099
May 29, 2025	40.55	40.55	40.55	40.55	40.05	-	200
May 28, 2025	40.53	40.55	40.53	40.55	40.05	-	550
May 16, 2025	40.55	40.55	40.55	40.55	40.05	0.07%	104
May 15, 2025	41.00	41.00	40.52	40.52	40.02	-1.17%	700
May 14, 2025	40.76	41.00	40.76	41.00	40.49	0.81%	636
May 2, 2025	43.00	43.00	40.67	40.67	40.17	0.25%	476
Apr 29, 2025	40.80	40.80	40.57	40.57	40.07	-11.09%	996
Apr 2, 2025	40.52	45.63	40.52	45.63	45.07	11.23%	358
Apr 1, 2025	41.02	41.02	41.02	41.02	40.52	0.06%	104
Mar 27, 2025	41.00	41.00	41.00	41.00	40.49	0.49%	234
Mar 20, 2025	40.80	40.80	40.80	40.80	40.30	-4.01%	106
Mar 18, 2025	43.00	43.00	42.50	42.50	41.48	4.30%	232
Mar 13, 2025	40.75	40.75	40.75	40.75	39.77	4.76%	124
Feb 4, 2025	38.90	38.90	38.90	38.90	37.97	2.53%	400