Inozyme Pharma, Inc. (INZY)
NASDAQ: INZY · Real-Time Price · USD
1.360
-0.020 (-1.45%)
At close: Feb 4, 2025, 4:00 PM
1.390
+0.030 (2.21%)
After-hours: Feb 4, 2025, 7:17 PM EST
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 1.39 | 1.45 | 1.36 | 1.36 | 1.36 | -1.45% | 375,061 |
| 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 |
| Dec 30, 2024 | 2.89 | 2.90 | 2.78 | 2.82 | 2.82 | -3.42% | 273,767 |
| Dec 27, 2024 | 3.09 | 3.09 | 2.86 | 2.92 | 2.92 | -4.26% | 418,491 |
| Dec 26, 2024 | 2.89 | 3.08 | 2.86 | 3.05 | 3.05 | 4.10% | 292,509 |
| Dec 24, 2024 | 3.00 | 3.00 | 2.86 | 2.93 | 2.93 | -2.66% | 292,587 |
| Dec 23, 2024 | 3.01 | 3.04 | 2.83 | 3.01 | 3.01 | 0.67% | 361,889 |
| Dec 20, 2024 | 2.77 | 3.03 | 2.75 | 2.99 | 2.99 | 6.41% | 932,240 |
| Dec 19, 2024 | 2.79 | 2.86 | 2.65 | 2.81 | 2.81 | 1.81% | 381,329 |
| Dec 18, 2024 | 2.95 | 2.99 | 2.68 | 2.76 | 2.76 | -6.12% | 587,912 |
| Dec 17, 2024 | 3.00 | 3.06 | 2.84 | 2.94 | 2.94 | -2.65% | 531,617 |
| Dec 16, 2024 | 3.04 | 3.28 | 3.00 | 3.02 | 3.02 | -0.33% | 703,775 |
| Dec 13, 2024 | 2.98 | 3.10 | 2.81 | 3.03 | 3.03 | 1.68% | 809,618 |
| Dec 12, 2024 | 3.14 | 3.46 | 2.95 | 2.98 | 2.98 | 0.68% | 1,448,754 |
| Dec 11, 2024 | 2.98 | 3.04 | 2.75 | 2.96 | 2.96 | -0.67% | 1,028,719 |
| Dec 10, 2024 | 2.78 | 3.05 | 2.75 | 2.98 | 2.98 | 9.56% | 1,077,166 |
| Dec 9, 2024 | 2.60 | 2.81 | 2.58 | 2.72 | 2.72 | 5.84% | 460,756 |
| Dec 6, 2024 | 2.52 | 2.62 | 2.39 | 2.57 | 2.57 | 3.63% | 604,809 |
| Dec 5, 2024 | 2.66 | 2.69 | 2.48 | 2.48 | 2.48 | -7.81% | 804,187 |
| Dec 4, 2024 | 2.60 | 2.73 | 2.59 | 2.69 | 2.69 | 2.67% | 493,762 |
| Dec 3, 2024 | 2.81 | 2.85 | 2.57 | 2.62 | 2.62 | -6.09% | 1,042,236 |
| Dec 2, 2024 | 2.75 | 2.85 | 2.55 | 2.79 | 2.79 | 2.95% | 3,676,384 |
| Nov 29, 2024 | 2.76 | 2.80 | 2.68 | 2.71 | 2.71 | -0.37% | 364,835 |
| Nov 27, 2024 | 2.69 | 2.74 | 2.58 | 2.72 | 2.72 | 2.64% | 1,109,717 |
| Nov 26, 2024 | 2.65 | 2.78 | 2.56 | 2.65 | 2.65 | 0.38% | 1,414,242 |
| Nov 25, 2024 | 2.84 | 2.89 | 2.62 | 2.64 | 2.64 | -6.05% | 533,598 |
| Nov 22, 2024 | 2.68 | 2.85 | 2.65 | 2.81 | 2.81 | 4.46% | 403,798 |
| Nov 21, 2024 | 2.80 | 2.80 | 2.61 | 2.69 | 2.69 | -3.58% | 371,491 |
| Nov 20, 2024 | 2.79 | 2.88 | 2.69 | 2.79 | 2.79 | -0.71% | 393,295 |
| Nov 19, 2024 | 2.88 | 2.95 | 2.75 | 2.81 | 2.81 | -2.43% | 652,897 |
| Nov 18, 2024 | 3.10 | 3.21 | 2.87 | 2.88 | 2.88 | -7.84% | 438,704 |
| Nov 15, 2024 | 3.48 | 3.48 | 3.08 | 3.13 | 3.13 | -8.89% | 474,396 |
| Nov 14, 2024 | 3.59 | 3.60 | 3.41 | 3.43 | 3.43 | -3.38% | 321,544 |
| Nov 13, 2024 | 3.81 | 3.82 | 3.50 | 3.55 | 3.55 | -5.59% | 284,635 |
| Nov 12, 2024 | 3.99 | 3.99 | 3.70 | 3.76 | 3.76 | -6.00% | 258,501 |
| Nov 11, 2024 | 4.04 | 4.10 | 3.96 | 4.00 | 4.00 | -0.50% | 244,492 |
| Nov 8, 2024 | 4.09 | 4.13 | 3.98 | 4.02 | 4.02 | -1.95% | 322,995 |
| Nov 7, 2024 | 4.23 | 4.37 | 4.10 | 4.10 | 4.10 | -3.07% | 517,111 |
| Nov 6, 2024 | 4.40 | 4.45 | 4.20 | 4.23 | 4.23 | 3.93% | 630,439 |
| Nov 5, 2024 | 4.39 | 4.46 | 4.02 | 4.07 | 4.07 | -7.92% | 419,782 |
| Nov 4, 2024 | 4.37 | 4.74 | 4.37 | 4.42 | 4.42 | 1.38% | 233,931 |
| Nov 1, 2024 | 4.34 | 4.42 | 4.21 | 4.36 | 4.36 | 1.63% | 261,952 |
| Oct 31, 2024 | 4.56 | 4.56 | 4.28 | 4.29 | 4.29 | -5.51% | 262,980 |
| Oct 30, 2024 | 4.61 | 4.78 | 4.50 | 4.54 | 4.54 | -1.73% | 171,015 |
| Oct 29, 2024 | 4.75 | 4.78 | 4.52 | 4.62 | 4.62 | -3.35% | 243,479 |
| Oct 28, 2024 | 4.79 | 4.90 | 4.73 | 4.78 | 4.78 | -0.21% | 245,265 |
| Oct 25, 2024 | 4.96 | 5.11 | 4.76 | 4.79 | 4.79 | -2.44% | 189,896 |
| Oct 24, 2024 | 4.94 | 5.16 | 4.78 | 4.91 | 4.91 | 0.20% | 487,030 |
| Oct 23, 2024 | 5.10 | 5.17 | 4.81 | 4.90 | 4.90 | -4.11% | 257,520 |
| Oct 22, 2024 | 5.27 | 5.28 | 5.01 | 5.11 | 5.11 | -3.22% | 267,326 |
| Oct 21, 2024 | 5.48 | 5.59 | 5.28 | 5.28 | 5.28 | -4.69% | 172,250 |
| Oct 18, 2024 | 5.18 | 5.55 | 5.17 | 5.54 | 5.54 | 7.57% | 206,862 |
| Oct 17, 2024 | 5.31 | 5.32 | 5.13 | 5.15 | 5.15 | -3.01% | 215,221 |
| Oct 16, 2024 | 5.45 | 5.47 | 5.28 | 5.31 | 5.31 | -1.12% | 383,595 |
| Oct 15, 2024 | 5.22 | 5.50 | 5.10 | 5.37 | 5.37 | 2.29% | 166,126 |
| Oct 14, 2024 | 5.19 | 5.30 | 5.12 | 5.25 | 5.25 | 1.35% | 115,626 |
| Oct 11, 2024 | 4.93 | 5.20 | 4.93 | 5.18 | 5.18 | 5.07% | 286,820 |
| Oct 10, 2024 | 5.01 | 5.04 | 4.90 | 4.93 | 4.93 | -3.52% | 186,619 |
| Oct 9, 2024 | 5.25 | 5.25 | 5.01 | 5.11 | 5.11 | -2.67% | 294,260 |
| Oct 8, 2024 | 5.29 | 5.46 | 5.22 | 5.25 | 5.25 | 0.57% | 140,906 |
| Oct 7, 2024 | 5.18 | 5.28 | 5.12 | 5.22 | 5.22 | 0.97% | 118,297 |
| Oct 4, 2024 | 5.16 | 5.24 | 5.10 | 5.17 | 5.17 | 2.17% | 165,130 |
| Oct 3, 2024 | 4.99 | 5.12 | 4.92 | 5.06 | 5.06 | 0.60% | 239,144 |
| Oct 2, 2024 | 4.94 | 5.08 | 4.91 | 5.03 | 5.03 | 0.20% | 141,111 |
| Oct 1, 2024 | 5.20 | 5.32 | 4.95 | 5.02 | 5.02 | -4.02% | 213,056 |
| Sep 30, 2024 | 5.14 | 5.31 | 5.13 | 5.23 | 5.23 | 0.97% | 135,519 |
| Sep 27, 2024 | 5.18 | 5.29 | 5.12 | 5.18 | 5.18 | 0.78% | 103,896 |
| Sep 26, 2024 | 5.20 | 5.23 | 5.12 | 5.14 | 5.14 | -0.19% | 167,631 |
| Sep 25, 2024 | 5.25 | 5.47 | 5.14 | 5.15 | 5.15 | -1.53% | 197,461 |
| Sep 24, 2024 | 5.26 | 5.28 | 5.11 | 5.23 | 5.23 | -0.38% | 150,549 |
| Sep 23, 2024 | 5.73 | 5.73 | 5.25 | 5.25 | 5.25 | -8.38% | 195,453 |
| Sep 20, 2024 | 5.72 | 5.78 | 5.61 | 5.73 | 5.73 | -0.87% | 426,004 |
| Sep 19, 2024 | 6.01 | 6.01 | 5.74 | 5.78 | 5.78 | -0.52% | 182,885 |
| Sep 18, 2024 | 5.80 | 6.01 | 5.68 | 5.81 | 5.81 | -0.34% | 205,585 |
| Sep 17, 2024 | 6.04 | 6.24 | 5.82 | 5.83 | 5.83 | -2.67% | 195,956 |
| Sep 16, 2024 | 6.01 | 6.11 | 5.80 | 5.99 | 5.99 | -0.17% | 294,772 |
| Sep 13, 2024 | 5.72 | 6.05 | 5.72 | 6.00 | 6.00 | 6.76% | 399,188 |
| Sep 12, 2024 | 5.34 | 5.76 | 5.34 | 5.62 | 5.62 | 7.87% | 374,243 |
| Sep 11, 2024 | 5.21 | 5.28 | 5.13 | 5.21 | 5.21 | -0.95% | 138,512 |