Inozyme Pharma, Inc. (INZY)
NASDAQ: INZY · Real-Time Price · USD
3.970
+0.020 (0.51%)
At close: May 30, 2025, 4:00 PM
3.951
-0.020 (-0.49%)
After-hours: May 30, 2025, 4:13 PM EDT
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | 0.13% | 1,090,865 |
| May 29, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.13% | 3,825,090 |
| May 28, 2025 | 3.95 | 3.97 | 3.94 | 3.96 | 3.96 | - | 5,930,063 |
| May 27, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | -0.13% | 1,145,283 |
| May 23, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | - | 1,160,062 |
| May 22, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 0.25% | 1,990,402 |
| May 21, 2025 | 3.95 | 3.97 | 3.94 | 3.95 | 3.95 | - | 2,556,740 |
| May 20, 2025 | 3.97 | 3.97 | 3.94 | 3.95 | 3.95 | -1.00% | 6,339,269 |
| May 19, 2025 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | 1.01% | 8,204,011 |
| May 16, 2025 | 3.95 | 3.96 | 3.94 | 3.95 | 3.95 | 178.17% | 49,745,691 |
| May 15, 2025 | 1.45 | 1.61 | 1.28 | 1.42 | 1.42 | 5.19% | 3,632,627 |
| May 14, 2025 | 1.06 | 1.39 | 1.05 | 1.35 | 1.35 | 23.85% | 3,561,647 |
| May 13, 2025 | 1.16 | 1.18 | 1.05 | 1.09 | 1.09 | -7.63% | 976,082 |
| May 12, 2025 | 1.16 | 1.24 | 1.16 | 1.18 | 1.18 | 2.61% | 624,519 |
| May 9, 2025 | 1.23 | 1.32 | 1.14 | 1.15 | 1.15 | -7.26% | 585,485 |
| May 8, 2025 | 1.34 | 1.36 | 1.21 | 1.24 | 1.24 | -6.77% | 974,214 |
| May 7, 2025 | 1.31 | 1.63 | 1.27 | 1.33 | 1.33 | 5.56% | 2,258,056 |
| May 6, 2025 | 1.45 | 1.46 | 1.18 | 1.26 | 1.26 | -15.44% | 1,716,446 |
| May 5, 2025 | 1.58 | 1.74 | 1.45 | 1.49 | 1.49 | -8.02% | 1,883,631 |
| May 2, 2025 | 1.21 | 1.85 | 1.18 | 1.62 | 1.62 | 33.88% | 8,106,744 |
| May 1, 2025 | 1.14 | 1.21 | 1.10 | 1.21 | 1.21 | 5.22% | 472,603 |
| Apr 30, 2025 | 1.02 | 1.20 | 1.01 | 1.15 | 1.15 | 8.49% | 822,952 |
| Apr 29, 2025 | 0.95 | 1.09 | 0.95 | 1.06 | 1.06 | 9.90% | 438,957 |
| Apr 28, 2025 | 0.97 | 1.00 | 0.93 | 0.96 | 0.96 | -2.00% | 183,969 |
| Apr 25, 2025 | 0.96 | 1.00 | 0.94 | 0.98 | 0.98 | 2.52% | 260,338 |
| Apr 24, 2025 | 0.98 | 1.00 | 0.94 | 0.96 | 0.96 | -2.10% | 523,728 |
| Apr 23, 2025 | 1.03 | 1.08 | 0.96 | 0.98 | 0.98 | -4.80% | 527,512 |
| Apr 22, 2025 | 0.99 | 1.04 | 0.98 | 1.03 | 1.03 | 5.17% | 495,803 |
| Apr 21, 2025 | 0.91 | 1.00 | 0.90 | 0.98 | 0.98 | 6.51% | 376,212 |
| Apr 17, 2025 | 0.94 | 1.01 | 0.91 | 0.92 | 0.92 | -4.40% | 305,487 |
| 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 |