Cantargia AB (publ) (STO:CANTA)
Sweden · Delayed Price · Currency is SEK 3.235
+0.100 (3.19%)
Aug 1, 2025, 5:29 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.13 | 3.30 | 3.08 | 3.24 | 3.24 | 3.18% | 1,833,431 |
| Jul 31, 2025 | 3.19 | 3.35 | 3.10 | 3.14 | 3.14 | -1.26% | 3,479,081 |
| Jul 30, 2025 | 3.28 | 3.28 | 3.06 | 3.18 | 3.18 | 1.60% | 2,929,133 |
| Jul 29, 2025 | 3.07 | 3.60 | 3.02 | 3.13 | 3.13 | 4.33% | 10,934,856 |
| Jul 28, 2025 | 3.16 | 3.17 | 2.97 | 3.00 | 3.00 | -2.91% | 3,575,117 |
| Jul 25, 2025 | 3.22 | 3.27 | 3.04 | 3.09 | 3.09 | -2.52% | 3,120,717 |
| Jul 24, 2025 | 3.21 | 3.27 | 3.12 | 3.17 | 3.17 | - | 2,871,261 |
| Jul 23, 2025 | 3.01 | 3.36 | 2.92 | 3.17 | 3.17 | 5.67% | 6,426,395 |
| Jul 22, 2025 | 3.20 | 3.24 | 2.96 | 3.00 | 3.00 | -4.15% | 3,813,134 |
| Jul 21, 2025 | 2.69 | 3.37 | 2.69 | 3.13 | 3.13 | 17.23% | 12,960,626 |
| Jul 18, 2025 | 2.94 | 3.08 | 2.66 | 2.67 | 2.67 | -29.55% | 26,717,599 |
| Jul 17, 2025 | 3.96 | 4.14 | 3.51 | 3.79 | 3.79 | -2.32% | 22,030,269 |
| Jul 16, 2025 | 4.17 | 4.78 | 3.82 | 3.88 | 3.88 | -3.48% | 52,730,681 |
| Jul 15, 2025 | 2.41 | 4.60 | 2.15 | 4.02 | 4.02 | 255.75% | 74,113,767 |
| Jul 14, 2025 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -8.13% | 1,336,351 |
| Jul 11, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | 0.82% | 540,486 |
| Jul 10, 2025 | 1.26 | 1.30 | 1.22 | 1.22 | 1.22 | -1.61% | 455,906 |
| Jul 9, 2025 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -2.36% | 558,931 |
| Jul 8, 2025 | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | -2.31% | 684,434 |
| Jul 7, 2025 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -2.26% | 1,007,276 |
| Jul 4, 2025 | 1.36 | 1.38 | 1.31 | 1.33 | 1.33 | -1.48% | 423,972 |
| Jul 3, 2025 | 1.31 | 1.39 | 1.31 | 1.35 | 1.35 | 3.85% | 452,904 |
| Jul 2, 2025 | 1.41 | 1.42 | 1.30 | 1.30 | 1.30 | -7.80% | 675,908 |
| Jul 1, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 4.44% | 625,169 |
| Jun 30, 2025 | 1.26 | 1.41 | 1.26 | 1.35 | 1.35 | 8.00% | 1,004,441 |
| Jun 27, 2025 | 1.22 | 1.26 | 1.18 | 1.25 | 1.25 | 0.81% | 837,622 |
| Jun 26, 2025 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 483,999 |
| Jun 25, 2025 | 1.21 | 1.30 | 1.17 | 1.26 | 1.26 | 6.78% | 1,088,478 |
| Jun 24, 2025 | 1.16 | 1.20 | 1.14 | 1.18 | 1.18 | 1.72% | 576,961 |
| Jun 23, 2025 | 1.18 | 1.20 | 1.12 | 1.16 | 1.16 | -0.85% | 712,778 |
| Jun 19, 2025 | 1.18 | 1.27 | 1.12 | 1.17 | 1.17 | 1.74% | 1,953,004 |
| Jun 18, 2025 | 1.16 | 1.24 | 1.13 | 1.15 | 1.15 | 5.50% | 3,601,222 |
| Jun 17, 2025 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 520,290 |
| Jun 16, 2025 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 1,125,839 |
| Jun 13, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -1.83% | 1,175,687 |
| Jun 12, 2025 | 1.11 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 1,290,166 |
| Jun 11, 2025 | 1.18 | 1.20 | 1.06 | 1.12 | 1.12 | 8.74% | 7,295,663 |
| Jun 10, 2025 | 1.05 | 1.10 | 1.01 | 1.03 | 1.03 | -1.90% | 1,683,274 |
| Jun 9, 2025 | 1.19 | 1.19 | 1.01 | 1.05 | 1.05 | -9.48% | 5,057,892 |
| Jun 5, 2025 | 1.26 | 1.27 | 1.16 | 1.16 | 1.16 | -7.20% | 2,398,530 |
| Jun 4, 2025 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 1,425,873 |
| Jun 3, 2025 | 1.29 | 1.35 | 1.26 | 1.28 | 1.28 | 0.79% | 1,609,749 |
| Jun 2, 2025 | 1.38 | 1.38 | 1.00 | 1.27 | 1.27 | -8.63% | 7,387,640 |
| May 30, 2025 | 1.49 | 1.49 | 1.38 | 1.39 | 1.39 | -5.44% | 1,255,058 |
| May 28, 2025 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 71,866 |
| May 27, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 382,086 |
| May 26, 2025 | 1.53 | 1.58 | 1.52 | 1.52 | 1.52 | -4.40% | 386,802 |
| May 23, 2025 | 1.58 | 1.59 | 1.51 | 1.59 | 1.59 | 1.27% | 149,874 |
| May 22, 2025 | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | 0.64% | 201,497 |
| May 21, 2025 | 1.55 | 1.57 | 1.51 | 1.56 | 1.56 | - | 104,802 |