Midsummer AB (publ) (STO:MIDS)
Sweden · Delayed Price · Currency is SEK 2.640
+0.235 (9.77%)
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 | 2.40 | 2.70 | 2.10 | 2.64 | 2.64 | 10.00% | 3,866,704 |
| Jul 31, 2025 | 2.84 | 2.96 | 2.24 | 2.40 | 2.40 | -14.89% | 4,310,255 |
| Jul 30, 2025 | 2.99 | 3.28 | 2.50 | 2.82 | 2.82 | -6.00% | 6,945,417 |
| Jul 29, 2025 | 2.70 | 3.51 | 2.50 | 3.00 | 3.00 | 21.46% | 9,190,895 |
| Jul 28, 2025 | 2.18 | 2.98 | 2.15 | 2.47 | 2.47 | 18.75% | 9,236,271 |
| Jul 25, 2025 | 1.93 | 2.10 | 1.93 | 2.08 | 2.08 | 8.33% | 2,076,167 |
| Jul 24, 2025 | 2.00 | 2.17 | 1.86 | 1.92 | 1.92 | -4.00% | 2,383,355 |
| Jul 23, 2025 | 1.77 | 2.00 | 1.77 | 2.00 | 2.00 | 11.11% | 1,636,686 |
| Jul 22, 2025 | 1.72 | 1.88 | 1.70 | 1.80 | 1.80 | 4.05% | 1,467,476 |
| Jul 21, 2025 | 1.53 | 1.74 | 1.48 | 1.73 | 1.73 | 13.07% | 833,332 |
| Jul 18, 2025 | 1.41 | 1.55 | 1.39 | 1.53 | 1.53 | 8.51% | 755,620 |
| Jul 17, 2025 | 1.51 | 1.51 | 1.36 | 1.41 | 1.41 | -6.62% | 1,540,310 |
| Jul 16, 2025 | 1.28 | 1.52 | 1.28 | 1.51 | 1.51 | 17.97% | 2,273,794 |
| Jul 15, 2025 | 1.20 | 1.29 | 1.18 | 1.28 | 1.28 | 9.40% | 1,267,787 |
| Jul 14, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | - | 327,402 |
| Jul 11, 2025 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 3.54% | 521,968 |
| Jul 10, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 590,203 |
| Jul 9, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 395,319 |
| Jul 8, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 321,562 |
| Jul 7, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | - | 230,254 |
| Jul 4, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | - | 314,383 |
| Jul 3, 2025 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 456,886 |
| Jul 2, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 322,971 |
| Jul 1, 2025 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | 2.88% | 607,221 |
| Jun 30, 2025 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | 1.96% | 1,482,703 |
| Jun 27, 2025 | 1.02 | 1.07 | 1.01 | 1.02 | 1.02 | 2.00% | 554,919 |
| Jun 26, 2025 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 786,013 |
| Jun 25, 2025 | 1.09 | 1.11 | 1.04 | 1.04 | 1.04 | -3.70% | 736,098 |
| Jun 24, 2025 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | 1.89% | 377,865 |
| Jun 23, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -4.50% | 320,044 |
| Jun 19, 2025 | 1.09 | 1.13 | 1.06 | 1.11 | 1.11 | 1.83% | 602,817 |
| Jun 18, 2025 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 685,974 |
| Jun 17, 2025 | 1.07 | 1.16 | 1.07 | 1.11 | 1.11 | 3.74% | 616,914 |
| Jun 16, 2025 | 1.11 | 1.15 | 1.06 | 1.07 | 1.07 | -2.73% | 533,162 |
| Jun 13, 2025 | 1.06 | 1.12 | 1.04 | 1.10 | 1.10 | 3.77% | 564,436 |
| Jun 12, 2025 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -8.62% | 716,590 |
| Jun 11, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 206,193 |
| Jun 10, 2025 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | - | 396,366 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | - | 378,933 |
| Jun 5, 2025 | 1.24 | 1.24 | 1.15 | 1.18 | 1.18 | -4.84% | 809,813 |
| Jun 4, 2025 | 1.13 | 1.30 | 1.13 | 1.24 | 1.24 | 9.73% | 1,279,156 |
| Jun 3, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 627,414 |
| Jun 2, 2025 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 2.86% | 752,693 |
| May 30, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 565,169 |
| May 28, 2025 | 1.08 | 1.08 | 0.99 | 1.00 | 1.00 | -1.96% | 475,954 |
| May 27, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | - | 339,939 |
| May 26, 2025 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -3.77% | 798,557 |
| May 23, 2025 | 1.03 | 1.14 | 1.00 | 1.06 | 1.06 | 1.92% | 1,644,094 |
| May 22, 2025 | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -1.89% | 248,587 |
| May 21, 2025 | 1.10 | 1.10 | 1.02 | 1.06 | 1.06 | 0.95% | 399,332 |