Inozyme Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	45.85	47.58	45.30	47.55	47.55	4.55%	479,550
Aug 11, 2025	45.40	45.62	44.99	45.48	45.48	0.18%	368,787
Aug 8, 2025	45.15	45.54	44.69	45.40	45.40	1.38%	261,847
Aug 7, 2025	45.61	45.61	44.65	44.78	44.78	-0.58%	288,509
Aug 6, 2025	45.55	45.74	45.01	45.04	45.04	-1.31%	447,297
Aug 5, 2025	45.53	46.08	44.74	45.64	45.64	0.26%	366,210
Aug 4, 2025	44.55	45.53	44.23	45.52	45.52	1.54%	422,729
Aug 1, 2025	44.71	44.93	43.66	44.83	44.83	-0.86%	573,316
Jul 31, 2025	45.31	45.78	45.06	45.22	45.22	-1.42%	441,103
Jul 30, 2025	46.60	46.98	45.57	45.87	45.87	-1.63%	361,555
Jul 29, 2025	47.16	47.24	46.46	46.63	46.63	-0.32%	357,024
Jul 28, 2025	46.70	46.95	46.38	46.78	46.78	0.35%	360,682
Jul 25, 2025	46.91	47.00	46.34	46.62	46.62	-0.73%	395,977
Jul 24, 2025	48.31	48.31	46.73	46.96	46.96	-3.24%	604,170
Jul 23, 2025	49.06	49.06	47.35	48.53	48.53	1.34%	842,725
Jul 22, 2025	48.25	48.43	47.65	47.89	47.89	-0.42%	478,333
Jul 21, 2025	48.22	48.79	48.07	48.09	48.09	-0.23%	284,037
Jul 18, 2025	48.96	49.00	48.03	48.20	48.20	-1.09%	434,555
Jul 17, 2025	47.96	49.01	47.91	48.73	48.73	1.39%	509,568
Jul 16, 2025	47.57	48.32	47.12	48.06	48.06	1.82%	680,481
Jul 15, 2025	49.14	49.38	47.13	47.20	47.20	-4.18%	411,478
Jul 14, 2025	47.96	49.34	47.63	49.26	49.26	2.41%	589,099
Jul 11, 2025	48.07	48.33	47.60	48.10	48.10	-0.76%	558,265
Jul 10, 2025	48.07	48.84	48.07	48.47	48.47	0.41%	331,766
Jul 9, 2025	47.92	48.32	47.59	48.27	48.27	1.54%	629,401
Jul 8, 2025	47.39	47.98	47.08	47.54	47.54	0.49%	314,405
Jul 7, 2025	47.68	48.28	47.11	47.31	47.31	-1.38%	338,315
Jul 3, 2025	48.06	48.60	47.50	47.97	47.97	0.50%	355,167
Jul 2, 2025	47.20	47.77	46.76	47.73	47.73	1.64%	317,797
Jul 1, 2025	45.30	47.42	45.30	46.96	46.96	3.14%	309,322
Jun 30, 2025	45.84	46.04	45.47	45.53	45.53	-0.31%	334,865
Jun 27, 2025	45.81	45.82	45.42	45.67	45.67	0.11%	583,669
Jun 26, 2025	44.87	45.69	44.67	45.62	45.62	1.83%	269,696
Jun 25, 2025	44.65	44.90	44.43	44.80	44.80	0.06%	353,548
Jun 24, 2025	44.88	45.45	44.30	44.78	44.78	0.53%	375,600
Jun 23, 2025	43.25	44.57	43.14	44.54	44.54	3.01%	399,924
Jun 20, 2025	43.22	43.52	42.92	43.24	43.24	0.65%	1,696,123
Jun 18, 2025	42.09	43.14	42.01	42.96	42.96	1.87%	765,025
Jun 17, 2025	42.52	42.94	42.10	42.17	42.17	-1.72%	637,566
Jun 16, 2025	43.70	43.88	42.78	42.91	42.91	-0.85%	551,669
Jun 13, 2025	43.76	44.81	43.16	43.28	43.28	-2.96%	563,899
Jun 12, 2025	44.40	44.68	43.84	44.60	44.60	-0.40%	407,584
Jun 11, 2025	44.85	45.49	44.55	44.78	44.78	-0.56%	366,946
Jun 10, 2025	44.61	45.40	44.47	45.03	45.03	0.94%	355,857
Jun 9, 2025	44.56	45.05	44.51	44.61	44.61	0.54%	370,792
Jun 6, 2025	44.13	44.59	43.93	44.37	44.37	1.95%	325,286
Jun 5, 2025	43.61	44.00	43.28	43.52	43.52	0.90%	433,724
Jun 4, 2025	43.10	43.37	42.74	43.13	43.13	-0.28%	722,745
Jun 3, 2025	42.42	43.37	42.33	43.25	43.25	1.48%	270,140
Jun 2, 2025	42.75	42.82	42.03	42.62	42.62	-0.55%	279,639