Spruce Biosciences, Inc. (SPRBD)
OTCMKTS · Delayed Price · Currency is USD
9.99
-1.41 (-12.34%)
At close: Aug 8, 2025

Inozyme Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20259.4810.508.039.999.99-12.34%5,705
Aug 7, 20259.4211.999.4211.3911.3912.49%2,881
Aug 6, 202510.2210.507.7010.1310.13-2,488
Aug 5, 20258.6310.538.6310.1310.1312.50%3,635
Aug 4, 20258.189.007.889.009.0010.09%512
Aug 1, 20258.038.938.038.188.18-0.91%419
Jul 31, 20259.009.007.738.258.250.92%4,550
Jul 30, 20259.009.008.188.188.18-8.21%1,514
Jul 29, 20258.369.007.928.918.919.95%478
Jul 28, 20259.0811.158.108.108.10-8.03%1,387
Jul 25, 20258.859.088.258.818.81-3.75%968
Jul 24, 20259.009.848.639.159.15-1.22%2,624
Jul 23, 20258.259.758.259.269.262.92%7,246
Jul 22, 20259.009.237.139.009.003.20%3,310
Jul 21, 20258.219.006.768.728.725.71%10,387
Jul 18, 20257.348.257.138.258.2515.79%1,954
Jul 17, 20257.888.036.717.137.13-5.62%710
Jul 16, 20257.367.556.777.557.554.20%451
Jul 15, 20257.588.247.257.257.25-6.31%2,146
Jul 14, 20256.388.636.387.737.7315.40%6,140
Jul 11, 20255.478.555.416.706.7021.73%30,313
Jul 10, 20255.785.785.335.515.510.95%475
Jul 9, 20255.255.795.155.455.453.87%1,212
Jul 8, 20255.255.545.155.255.25-1,815
Jul 7, 20255.785.814.965.255.25-3.31%1,998
Jul 3, 20255.245.435.215.435.43-0.69%2,509
Jul 2, 20255.265.964.775.475.472.53%5,234
Jul 1, 20255.785.785.125.335.33-1.93%496
Jun 30, 20255.285.445.125.445.440.70%932
Jun 27, 20254.965.474.965.405.402.86%3,707
Jun 26, 20255.255.624.965.255.25-3,848
Jun 25, 20255.265.625.255.255.25-0.15%1,707
Jun 24, 20255.265.405.255.265.260.15%3,139
Jun 23, 20255.295.575.255.255.25-2,665
Jun 20, 20255.325.475.255.255.25-2.58%2,063
Jun 18, 20255.525.525.305.395.39-1.17%1,216
Jun 17, 20255.635.635.255.455.45-1.89%1,846
Jun 16, 20255.295.855.265.565.56-0.80%2,446
Jun 13, 20255.726.235.255.605.60-3.61%2,616
Jun 12, 20256.086.775.665.815.8127.14%18,730
Jun 11, 20254.544.844.394.574.571.60%983
Jun 10, 20254.434.884.354.504.50-3,736
Jun 9, 20254.884.884.354.504.50-6.11%17,140
Jun 6, 20254.584.804.434.794.79-1.68%330
Jun 5, 20255.185.184.514.884.887.97%417
Jun 4, 20254.505.184.434.524.52-7.38%4,165
Jun 3, 20254.955.214.524.884.881.82%5,135
Jun 2, 20254.885.224.564.794.79-2.39%4,666
May 30, 20254.885.244.884.914.91-5.91%2,980
May 29, 20254.855.214.505.215.218.60%3,277