Inozyme Pharma, Inc. (INZY)
NASDAQ: INZY · Real-Time Price · USD
0.9244
-0.0374 (-3.89%)
At close: Apr 17, 2025, 4:00 PM
0.9450
+0.0206 (2.23%)
After-hours: Apr 17, 2025, 4:37 PM EDT
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.94 | 1.01 | 0.91 | 0.92 | 0.92 | -4.40% | 304,087 |
| Apr 16, 2025 | 1.00 | 1.04 | 0.95 | 0.96 | 0.96 | -3.55% | 484,260 |
| Apr 15, 2025 | 0.97 | 1.08 | 0.95 | 1.00 | 1.00 | 2.90% | 573,857 |
| Apr 14, 2025 | 0.90 | 0.97 | 0.87 | 0.97 | 0.97 | 9.37% | 394,991 |
| Apr 11, 2025 | 0.88 | 0.90 | 0.83 | 0.89 | 0.89 | 0.61% | 513,363 |
| Apr 10, 2025 | 0.92 | 0.95 | 0.84 | 0.88 | 0.88 | -2.78% | 275,079 |
| Apr 9, 2025 | 0.84 | 0.95 | 0.78 | 0.91 | 0.91 | 5.92% | 354,097 |
| Apr 8, 2025 | 0.91 | 0.95 | 0.82 | 0.86 | 0.86 | -5.38% | 374,735 |
| Apr 7, 2025 | 0.81 | 0.95 | 0.72 | 0.90 | 0.90 | 10.07% | 647,339 |
| Apr 4, 2025 | 0.86 | 0.89 | 0.79 | 0.82 | 0.82 | -6.20% | 736,153 |
| Apr 3, 2025 | 0.87 | 0.90 | 0.82 | 0.88 | 0.88 | -5.49% | 389,694 |
| Apr 2, 2025 | 0.87 | 0.95 | 0.83 | 0.93 | 0.93 | 6.48% | 379,481 |
| Apr 1, 2025 | 0.91 | 0.93 | 0.86 | 0.87 | 0.87 | -4.40% | 454,171 |
| Mar 31, 2025 | 0.92 | 0.98 | 0.88 | 0.91 | 0.91 | -1.11% | 455,229 |
| Mar 28, 2025 | 1.02 | 1.03 | 0.92 | 0.92 | 0.92 | -7.49% | 562,876 |
| Mar 27, 2025 | 0.95 | 1.01 | 0.94 | 0.99 | 0.99 | 3.65% | 420,416 |
| Mar 26, 2025 | 0.98 | 1.00 | 0.94 | 0.96 | 0.96 | -1.17% | 409,926 |
| Mar 25, 2025 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -3.85% | 312,647 |
| Mar 24, 2025 | 1.01 | 1.05 | 0.97 | 1.01 | 1.01 | 3.69% | 406,953 |
| Mar 21, 2025 | 0.94 | 1.00 | 0.91 | 0.97 | 0.97 | 2.04% | 627,123 |
| Mar 20, 2025 | 0.98 | 1.03 | 0.93 | 0.95 | 0.95 | -4.43% | 541,236 |
| Mar 19, 2025 | 1.00 | 1.03 | 0.96 | 1.00 | 1.00 | 2.59% | 392,518 |
| Mar 18, 2025 | 1.01 | 1.04 | 0.92 | 0.97 | 0.97 | -4.55% | 461,538 |
| Mar 17, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 703,132 |
| Mar 14, 2025 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | 0.03% | 657,011 |
| 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 |