Inozyme Pharma, Inc. (INZY)
NASDAQ: INZY · Real-Time Price · USD
1.000
0.00 (0.03%)
Mar 14, 2025, 4:00 PM EST - Market closed
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | 0.03% | 656,805 |
| Mar 13, 2025 | 1.08 | 1.09 | 0.98 | 1.00 | 1.00 | -7.44% | 620,378 |
| Mar 12, 2025 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 643,119 |
| Mar 11, 2025 | 1.07 | 1.09 | 0.98 | 1.06 | 1.06 | - | 749,892 |
| Mar 10, 2025 | 1.14 | 1.15 | 1.04 | 1.06 | 1.06 | -7.83% | 542,760 |
| Mar 7, 2025 | 1.25 | 1.29 | 1.13 | 1.15 | 1.15 | -6.50% | 416,369 |
| Mar 6, 2025 | 1.17 | 1.25 | 1.16 | 1.23 | 1.23 | 3.36% | 573,988 |
| Mar 5, 2025 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 6.25% | 464,957 |
| Mar 4, 2025 | 1.07 | 1.17 | 1.04 | 1.12 | 1.12 | 2.75% | 493,531 |
| Mar 3, 2025 | 1.23 | 1.27 | 1.09 | 1.09 | 1.09 | -9.17% | 456,662 |
| Feb 28, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | - | 491,612 |
| Feb 27, 2025 | 1.22 | 1.28 | 1.19 | 1.20 | 1.20 | -0.83% | 427,694 |
| Feb 26, 2025 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 583,102 |
| Feb 25, 2025 | 1.24 | 1.27 | 1.19 | 1.19 | 1.19 | -4.03% | 618,360 |
| Feb 24, 2025 | 1.25 | 1.30 | 1.21 | 1.24 | 1.24 | -0.80% | 871,616 |
| Feb 21, 2025 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 705,241 |
| Feb 20, 2025 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -3.05% | 663,693 |
| Feb 19, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 521,469 |
| Feb 18, 2025 | 1.39 | 1.42 | 1.31 | 1.32 | 1.32 | -3.65% | 583,893 |
| Feb 14, 2025 | 1.37 | 1.43 | 1.33 | 1.37 | 1.37 | 1.48% | 427,320 |
| Feb 13, 2025 | 1.38 | 1.38 | 1.28 | 1.35 | 1.35 | - | 549,075 |
| Feb 12, 2025 | 1.28 | 1.37 | 1.24 | 1.35 | 1.35 | 4.65% | 526,430 |
| Feb 11, 2025 | 1.40 | 1.42 | 1.27 | 1.29 | 1.29 | -7.86% | 720,584 |
| Feb 10, 2025 | 1.45 | 1.49 | 1.37 | 1.40 | 1.40 | -3.45% | 698,149 |
| Feb 7, 2025 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | -3.33% | 405,185 |
| Feb 6, 2025 | 1.54 | 1.56 | 1.47 | 1.50 | 1.50 | -1.32% | 338,723 |
| Feb 5, 2025 | 1.36 | 1.53 | 1.36 | 1.52 | 1.52 | 11.76% | 837,902 |
| Feb 4, 2025 | 1.39 | 1.45 | 1.36 | 1.36 | 1.36 | -1.45% | 381,017 |
| Feb 3, 2025 | 1.40 | 1.43 | 1.35 | 1.38 | 1.38 | -4.17% | 787,259 |
| Jan 31, 2025 | 1.49 | 1.62 | 1.42 | 1.44 | 1.44 | -1.37% | 934,901 |
| Jan 30, 2025 | 1.42 | 1.56 | 1.42 | 1.46 | 1.46 | 2.82% | 787,192 |
| Jan 29, 2025 | 1.54 | 1.57 | 1.40 | 1.42 | 1.42 | -6.58% | 919,005 |
| Jan 28, 2025 | 1.39 | 1.54 | 1.35 | 1.52 | 1.52 | 11.76% | 1,061,591 |
| Jan 27, 2025 | 1.41 | 1.44 | 1.34 | 1.36 | 1.36 | -3.55% | 792,112 |
| Jan 24, 2025 | 1.32 | 1.49 | 1.32 | 1.41 | 1.41 | 6.82% | 911,952 |
| Jan 23, 2025 | 1.29 | 1.32 | 1.24 | 1.32 | 1.32 | 1.54% | 1,070,098 |
| Jan 22, 2025 | 1.36 | 1.39 | 1.29 | 1.30 | 1.30 | -3.70% | 987,314 |
| Jan 21, 2025 | 1.37 | 1.44 | 1.33 | 1.35 | 1.35 | -0.74% | 1,395,730 |
| Jan 17, 2025 | 1.38 | 1.41 | 1.34 | 1.36 | 1.36 | - | 1,359,589 |
| Jan 16, 2025 | 1.41 | 1.45 | 1.32 | 1.36 | 1.36 | -1.45% | 1,293,911 |
| Jan 15, 2025 | 1.55 | 1.55 | 1.38 | 1.38 | 1.38 | -8.61% | 1,153,070 |
| Jan 14, 2025 | 1.71 | 1.77 | 1.45 | 1.51 | 1.51 | -12.21% | 1,538,175 |
| Jan 13, 2025 | 2.04 | 2.08 | 1.61 | 1.72 | 1.72 | -13.78% | 1,518,875 |
| Jan 10, 2025 | 2.71 | 2.74 | 1.97 | 2.00 | 2.00 | -28.75% | 2,238,733 |
| Jan 8, 2025 | 2.79 | 2.84 | 2.64 | 2.80 | 2.80 | -0.71% | 379,678 |
| Jan 7, 2025 | 2.93 | 3.05 | 2.74 | 2.82 | 2.82 | -2.42% | 580,113 |
| Jan 6, 2025 | 3.09 | 3.09 | 2.87 | 2.89 | 2.89 | -5.86% | 487,488 |
| Jan 3, 2025 | 2.85 | 3.18 | 2.82 | 3.07 | 3.07 | 7.72% | 699,676 |
| Jan 2, 2025 | 2.81 | 2.96 | 2.79 | 2.85 | 2.85 | 2.89% | 525,718 |
| Dec 31, 2024 | 2.86 | 2.86 | 2.68 | 2.77 | 2.77 | -1.77% | 364,077 |