Inozyme Pharma, Inc. (INZY)
NASDAQ: INZY · Real-Time Price · USD
3.985
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
3.980
-0.005 (-0.13%)
After-hours: Jun 18, 2025, 4:35 PM EDT

Inozyme Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20253.983.993.983.993.99-698,559
Jun 17, 20253.983.993.983.993.990.38%593,082
Jun 16, 20253.993.993.973.973.97-0.50%701,124
Jun 13, 20253.983.993.973.993.990.25%432,700
Jun 12, 20253.983.983.973.983.980.25%302,738
Jun 11, 20253.973.983.973.973.97-0.25%388,898
Jun 10, 20253.983.993.973.983.98-920,451
Jun 9, 20253.993.993.973.983.98-0.25%1,034,163
Jun 6, 20253.983.993.983.993.99-451,044
Jun 5, 20253.983.993.983.993.990.25%1,179,228
Jun 4, 20253.973.993.973.983.98-1,491,538
Jun 3, 20253.973.993.973.983.980.13%1,023,819
Jun 2, 20253.963.983.963.983.980.13%1,803,407
May 30, 20253.953.973.953.973.970.51%1,091,184
May 29, 20253.963.963.953.953.95-0.13%3,825,090
May 28, 20253.953.973.943.963.96-5,930,063
May 27, 20253.953.963.953.963.96-0.13%1,145,283
May 23, 20253.953.963.953.963.96-1,160,062
May 22, 20253.953.963.953.963.960.25%1,990,402
May 21, 20253.953.973.943.953.95-2,556,740
May 20, 20253.973.973.943.953.95-1.00%6,339,269
May 19, 20253.943.993.943.993.991.01%8,204,011
May 16, 20253.953.963.943.953.95178.17%49,745,691
May 15, 20251.451.611.281.421.425.19%3,632,627
May 14, 20251.061.391.051.351.3523.85%3,561,647
May 13, 20251.161.181.051.091.09-7.63%976,082
May 12, 20251.161.241.161.181.182.61%624,519
May 9, 20251.231.321.141.151.15-7.26%585,485
May 8, 20251.341.361.211.241.24-6.77%974,214
May 7, 20251.311.631.271.331.335.56%2,258,056
May 6, 20251.451.461.181.261.26-15.44%1,716,446
May 5, 20251.581.741.451.491.49-8.02%1,883,631
May 2, 20251.211.851.181.621.6233.88%8,106,744
May 1, 20251.141.211.101.211.215.22%472,603
Apr 30, 20251.021.201.011.151.158.49%822,952
Apr 29, 20250.951.090.951.061.069.90%438,957
Apr 28, 20250.971.000.930.960.96-2.00%183,969
Apr 25, 20250.961.000.940.980.982.52%260,338
Apr 24, 20250.981.000.940.960.96-2.10%523,728
Apr 23, 20251.031.080.960.980.98-4.80%527,512
Apr 22, 20250.991.040.981.031.035.17%495,803
Apr 21, 20250.911.000.900.980.986.51%376,212
Apr 17, 20250.941.010.910.920.92-4.40%305,487
Apr 16, 20251.001.040.950.960.96-3.55%484,260
Apr 15, 20250.971.080.951.001.002.90%573,857
Apr 14, 20250.900.970.870.970.979.37%394,991
Apr 11, 20250.880.900.830.890.890.61%513,363
Apr 10, 20250.920.950.840.880.88-2.78%275,079
Apr 9, 20250.840.950.780.910.915.92%354,097
Apr 8, 20250.910.950.820.860.86-5.38%374,735