Inozyme Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.89	0.90	0.87	0.87	0.87	-	429,948
Aug 12, 2025	0.86	0.91	0.86	0.87	0.87	3.57%	622,220
Aug 11, 2025	0.80	0.85	0.79	0.84	0.84	6.33%	637,634
Aug 8, 2025	0.77	0.80	0.77	0.79	0.79	2.60%	223,842
Aug 7, 2025	0.77	0.78	0.75	0.77	0.77	1.32%	473,900
Aug 6, 2025	0.76	0.78	0.75	0.76	0.76	-	455,900
Aug 5, 2025	0.73	0.76	0.73	0.76	0.76	3.40%	275,829
Aug 1, 2025	0.72	0.74	0.72	0.74	0.74	0.68%	227,334
Jul 31, 2025	0.74	0.74	0.71	0.73	0.73	-1.35%	403,000
Jul 30, 2025	0.77	0.77	0.73	0.74	0.74	-1.33%	449,208
Jul 29, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	311,500
Jul 28, 2025	0.78	0.78	0.73	0.76	0.76	-2.56%	280,422
Jul 25, 2025	0.77	0.78	0.75	0.78	0.78	1.30%	176,841
Jul 24, 2025	0.76	0.80	0.76	0.77	0.76	-0.65%	296,900
Jul 23, 2025	0.76	0.78	0.76	0.78	0.76	-0.64%	252,932
Jul 22, 2025	0.75	0.79	0.75	0.78	0.77	2.63%	471,846
Jul 21, 2025	0.75	0.76	0.74	0.76	0.75	2.70%	333,437
Jul 18, 2025	0.76	0.76	0.74	0.74	0.73	-2.63%	110,446
Jul 17, 2025	0.77	0.77	0.75	0.76	0.75	1.33%	110,000
Jul 16, 2025	0.76	0.77	0.75	0.75	0.74	-	324,700
Jul 15, 2025	0.77	0.77	0.75	0.75	0.74	-	421,300
Jul 14, 2025	0.77	0.77	0.72	0.75	0.74	-1.96%	773,600
Jul 11, 2025	0.75	0.77	0.74	0.77	0.75	3.38%	283,700
Jul 10, 2025	0.76	0.76	0.74	0.74	0.73	-2.63%	87,645
Jul 9, 2025	0.75	0.76	0.75	0.76	0.75	-	37,326
Jul 8, 2025	0.76	0.77	0.75	0.76	0.75	-2.56%	61,300
Jul 7, 2025	0.76	0.78	0.76	0.78	0.77	1.30%	112,821
Jul 4, 2025	0.76	0.78	0.75	0.77	0.76	1.32%	37,200
Jul 3, 2025	0.77	0.79	0.74	0.76	0.75	-2.56%	274,708
Jul 2, 2025	0.75	0.81	0.75	0.78	0.77	4.00%	871,000
Jun 30, 2025	0.76	0.76	0.74	0.75	0.74	-1.32%	157,100
Jun 27, 2025	0.75	0.76	0.74	0.76	0.75	-2.56%	247,900
Jun 26, 2025	0.78	0.78	0.75	0.78	0.77	-	353,441
Jun 25, 2025	0.77	0.78	0.77	0.78	0.77	-	105,009
Jun 24, 2025	0.78	0.78	0.75	0.78	0.77	-1.27%	121,200
Jun 23, 2025	0.79	0.80	0.78	0.79	0.78	2.60%	108,900
Jun 20, 2025	0.76	0.77	0.76	0.77	0.76	-	13,511
Jun 19, 2025	0.78	0.79	0.76	0.77	0.76	-1.28%	55,900
Jun 18, 2025	0.78	0.81	0.78	0.78	0.77	-2.50%	280,400
Jun 17, 2025	0.76	0.80	0.76	0.80	0.79	5.26%	360,732
Jun 16, 2025	0.79	0.80	0.75	0.76	0.75	-6.17%	413,800
Jun 13, 2025	0.74	0.81	0.74	0.81	0.80	9.46%	579,412
Jun 12, 2025	0.72	0.76	0.71	0.74	0.73	1.37%	357,200
Jun 11, 2025	0.71	0.73	0.71	0.73	0.72	-	272,500
Jun 10, 2025	0.71	0.74	0.71	0.73	0.72	-1.35%	440,336
Jun 9, 2025	0.71	0.74	0.70	0.74	0.73	7.25%	275,300
Jun 6, 2025	0.70	0.71	0.69	0.69	0.68	-2.82%	354,400
Jun 5, 2025	0.72	0.74	0.71	0.71	0.70	-2.74%	255,200
Jun 4, 2025	0.72	0.73	0.71	0.73	0.72	1.39%	197,800
Jun 3, 2025	0.71	0.72	0.69	0.72	0.71	2.86%	518,711