BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
2.790
+0.145 (5.48%)
At close: Aug 12, 2025, 4:00 PM
2.830
+0.040 (1.43%)
Pre-market: Aug 13, 2025, 4:25 AM EDT
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.71 | 2.80 | 2.65 | 2.79 | 2.79 | 5.48% | 179,497 |
| Aug 11, 2025 | 2.72 | 2.88 | 2.63 | 2.65 | 2.65 | -0.56% | 602,186 |
| Aug 8, 2025 | 2.79 | 2.79 | 2.64 | 2.66 | 2.66 | -3.62% | 143,563 |
| Aug 7, 2025 | 2.76 | 2.83 | 2.68 | 2.76 | 2.76 | 4.55% | 206,291 |
| Aug 6, 2025 | 2.70 | 2.74 | 2.64 | 2.64 | 2.64 | -3.65% | 106,794 |
| Aug 5, 2025 | 2.77 | 2.79 | 2.67 | 2.74 | 2.74 | -1.08% | 155,189 |
| Aug 4, 2025 | 2.52 | 2.78 | 2.52 | 2.77 | 2.77 | 10.36% | 235,299 |
| Aug 1, 2025 | 2.44 | 2.66 | 2.40 | 2.51 | 2.51 | -5.28% | 391,721 |
| Jul 31, 2025 | 2.71 | 2.84 | 2.63 | 2.65 | 2.65 | -3.64% | 243,943 |
| Jul 30, 2025 | 2.78 | 2.88 | 2.70 | 2.75 | 2.75 | -0.36% | 323,559 |
| Jul 29, 2025 | 2.95 | 2.95 | 2.70 | 2.76 | 2.76 | -6.12% | 617,289 |
| Jul 28, 2025 | 3.05 | 3.06 | 2.93 | 2.94 | 2.94 | -3.61% | 594,488 |
| Jul 25, 2025 | 3.11 | 3.16 | 3.05 | 3.05 | 3.05 | -3.48% | 341,021 |
| Jul 24, 2025 | 3.08 | 3.25 | 3.03 | 3.16 | 3.16 | 2.93% | 431,785 |
| Jul 23, 2025 | 3.11 | 3.18 | 3.02 | 3.07 | 3.07 | -2.54% | 402,361 |
| Jul 22, 2025 | 3.21 | 3.26 | 3.00 | 3.15 | 3.15 | -1.87% | 772,048 |
| Jul 21, 2025 | 3.44 | 3.64 | 3.18 | 3.21 | 3.21 | -4.46% | 1,714,460 |
| Jul 18, 2025 | 3.50 | 3.68 | 3.29 | 3.36 | 3.36 | -2.33% | 1,728,547 |
| Jul 17, 2025 | 3.81 | 3.83 | 3.20 | 3.44 | 3.44 | -0.86% | 4,421,198 |
| Jul 16, 2025 | 3.35 | 3.51 | 3.15 | 3.47 | 3.47 | 10.51% | 2,206,669 |
| Jul 15, 2025 | 3.50 | 3.55 | 3.11 | 3.14 | 3.14 | -19.69% | 2,372,672 |
| Jul 14, 2025 | 4.44 | 4.47 | 3.80 | 3.91 | 3.91 | -8.00% | 2,310,504 |
| Jul 11, 2025 | 4.28 | 4.79 | 4.03 | 4.25 | 4.25 | 13.33% | 8,690,964 |
| Jul 10, 2025 | 3.54 | 3.85 | 3.42 | 3.75 | 3.75 | 8.38% | 5,031,829 |
| Jul 9, 2025 | 4.33 | 4.34 | 3.18 | 3.46 | 3.46 | 2.67% | 3,375,824 |
| Jul 8, 2025 | 3.30 | 3.60 | 3.27 | 3.37 | 3.37 | 4.01% | 580,153 |
| Jul 7, 2025 | 3.39 | 3.40 | 3.19 | 3.24 | 3.24 | -3.28% | 175,760 |
| Jul 3, 2025 | 3.47 | 3.47 | 3.25 | 3.35 | 3.35 | -1.47% | 160,024 |
| Jul 2, 2025 | 3.00 | 3.46 | 3.00 | 3.40 | 3.40 | 12.96% | 463,799 |
| Jul 1, 2025 | 3.12 | 3.12 | 2.92 | 3.01 | 3.01 | -3.53% | 80,421 |
| Jun 30, 2025 | 3.00 | 3.25 | 2.91 | 3.12 | 3.12 | 5.76% | 303,756 |
| Jun 27, 2025 | 3.01 | 3.07 | 2.91 | 2.95 | 2.95 | -4.84% | 76,145 |
| Jun 26, 2025 | 3.08 | 3.21 | 2.75 | 3.10 | 3.10 | 1.97% | 260,596 |
| Jun 25, 2025 | 3.20 | 3.25 | 2.90 | 3.04 | 3.04 | -0.33% | 279,718 |
| Jun 24, 2025 | 3.20 | 3.20 | 2.95 | 3.05 | 3.05 | 7.39% | 363,520 |
| Jun 23, 2025 | 2.96 | 2.97 | 2.75 | 2.84 | 2.84 | -7.79% | 169,348 |
| Jun 20, 2025 | 3.05 | 3.13 | 3.04 | 3.08 | 3.08 | 0.98% | 93,940 |
| Jun 18, 2025 | 3.14 | 3.16 | 3.02 | 3.05 | 3.05 | -0.97% | 54,348 |
| Jun 17, 2025 | 3.17 | 3.18 | 3.02 | 3.08 | 3.08 | -2.84% | 59,828 |
| Jun 16, 2025 | 3.11 | 3.18 | 3.02 | 3.17 | 3.17 | 6.02% | 102,500 |
| Jun 13, 2025 | 3.10 | 3.20 | 2.96 | 2.99 | 2.99 | -8.28% | 116,230 |
| Jun 12, 2025 | 3.42 | 3.42 | 3.20 | 3.26 | 3.26 | -3.83% | 94,445 |
| Jun 11, 2025 | 3.49 | 3.49 | 3.34 | 3.39 | 3.39 | -2.87% | 80,018 |
| Jun 10, 2025 | 3.46 | 3.49 | 3.33 | 3.49 | 3.49 | 2.05% | 100,612 |
| Jun 9, 2025 | 3.35 | 3.48 | 3.30 | 3.42 | 3.42 | 4.27% | 172,116 |
| Jun 6, 2025 | 3.20 | 3.32 | 3.12 | 3.28 | 3.28 | 1.86% | 139,794 |
| Jun 5, 2025 | 3.42 | 3.42 | 3.14 | 3.22 | 3.22 | -3.88% | 112,737 |
| Jun 4, 2025 | 3.33 | 3.40 | 3.21 | 3.35 | 3.35 | - | 101,839 |
| Jun 3, 2025 | 3.31 | 3.42 | 3.28 | 3.35 | 3.35 | 1.52% | 111,212 |
| Jun 2, 2025 | 3.31 | 3.40 | 3.23 | 3.30 | 3.30 | -1.20% | 88,250 |