Inozyme Pharma, Inc. (INZY)
NASDAQ: INZY · Real-Time Price · USD
5.14
-0.01 (-0.19%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2024 | 5.14 | 5.32 | 5.11 | 5.26 | 5.26 | 2.53% | 127,358 |
| Sep 9, 2024 | 5.02 | 5.24 | 5.02 | 5.13 | 5.13 | 3.01% | 171,664 |
| Sep 6, 2024 | 5.25 | 5.32 | 4.89 | 4.98 | 4.98 | -4.60% | 168,094 |
| Sep 5, 2024 | 5.25 | 5.28 | 5.17 | 5.22 | 5.22 | -0.19% | 103,299 |
| Sep 4, 2024 | 5.21 | 5.29 | 5.17 | 5.23 | 5.23 | - | 167,611 |
| Sep 3, 2024 | 5.58 | 5.65 | 5.15 | 5.23 | 5.23 | -5.60% | 222,372 |
| Aug 30, 2024 | 5.56 | 5.62 | 5.39 | 5.54 | 5.54 | - | 156,795 |
| Aug 29, 2024 | 5.53 | 5.76 | 5.47 | 5.54 | 5.54 | 1.47% | 272,285 |
| Aug 28, 2024 | 5.50 | 5.56 | 5.36 | 5.46 | 5.46 | -0.36% | 201,812 |
| Aug 27, 2024 | 5.49 | 5.56 | 5.31 | 5.48 | 5.48 | -0.36% | 178,816 |
| Aug 26, 2024 | 5.47 | 5.56 | 5.39 | 5.50 | 5.50 | 1.85% | 233,704 |
| Aug 23, 2024 | 5.13 | 5.63 | 5.09 | 5.40 | 5.40 | 5.68% | 636,164 |
| Aug 22, 2024 | 5.14 | 5.20 | 5.01 | 5.11 | 5.11 | -0.39% | 220,278 |
| Aug 21, 2024 | 5.08 | 5.26 | 5.00 | 5.13 | 5.13 | 2.60% | 483,405 |
| Aug 20, 2024 | 4.97 | 5.15 | 4.94 | 5.00 | 5.00 | 2.88% | 409,964 |
| Aug 19, 2024 | 5.00 | 5.22 | 4.81 | 4.86 | 4.86 | 6.11% | 1,166,919 |
| Aug 16, 2024 | 4.67 | 4.76 | 4.55 | 4.58 | 4.58 | -2.35% | 266,643 |
| Aug 15, 2024 | 4.70 | 4.82 | 4.59 | 4.69 | 4.69 | 3.99% | 216,949 |
| Aug 14, 2024 | 4.62 | 4.81 | 4.48 | 4.51 | 4.51 | -1.31% | 223,019 |
| Aug 13, 2024 | 4.49 | 4.71 | 4.45 | 4.57 | 4.57 | 5.30% | 278,758 |
| Aug 12, 2024 | 4.36 | 4.44 | 4.23 | 4.34 | 4.34 | 0.23% | 230,774 |
| Aug 9, 2024 | 4.39 | 4.54 | 4.31 | 4.33 | 4.33 | -1.14% | 189,043 |
| Aug 8, 2024 | 4.37 | 4.57 | 4.22 | 4.38 | 4.38 | 1.62% | 310,863 |
| Aug 7, 2024 | 4.80 | 5.22 | 4.21 | 4.31 | 4.31 | -8.49% | 384,975 |
| Aug 6, 2024 | 4.60 | 4.91 | 4.38 | 4.71 | 4.71 | 0.21% | 217,242 |
| Aug 5, 2024 | 4.72 | 4.83 | 4.59 | 4.70 | 4.70 | -9.27% | 358,994 |
| Aug 2, 2024 | 5.12 | 5.33 | 5.08 | 5.18 | 5.18 | -4.25% | 202,772 |
| Aug 1, 2024 | 5.81 | 5.89 | 5.33 | 5.41 | 5.41 | -6.72% | 221,040 |
| Jul 31, 2024 | 5.75 | 6.05 | 5.61 | 5.80 | 5.80 | 1.05% | 235,009 |
| Jul 30, 2024 | 5.65 | 5.81 | 5.62 | 5.74 | 5.74 | - | 293,020 |
| Jul 29, 2024 | 5.83 | 5.90 | 5.63 | 5.74 | 5.74 | -1.54% | 183,139 |
| Jul 26, 2024 | 5.93 | 5.97 | 5.70 | 5.83 | 5.83 | 0.69% | 189,757 |
| Jul 25, 2024 | 5.76 | 5.96 | 5.62 | 5.79 | 5.79 | 1.58% | 303,887 |
| Jul 24, 2024 | 5.62 | 5.86 | 5.53 | 5.70 | 5.70 | 0.53% | 199,643 |
| Jul 23, 2024 | 5.49 | 5.75 | 5.49 | 5.67 | 5.67 | 2.35% | 230,384 |
| Jul 22, 2024 | 5.37 | 5.56 | 5.20 | 5.54 | 5.54 | 3.94% | 164,614 |
| Jul 19, 2024 | 5.35 | 5.48 | 5.28 | 5.33 | 5.33 | 0.19% | 128,453 |
| Jul 18, 2024 | 5.69 | 5.76 | 5.32 | 5.32 | 5.32 | -7.32% | 293,493 |
| Jul 17, 2024 | 5.67 | 5.83 | 5.55 | 5.74 | 5.74 | -0.52% | 212,896 |
| Jul 16, 2024 | 5.56 | 5.80 | 5.51 | 5.77 | 5.77 | 5.68% | 435,321 |
| Jul 15, 2024 | 5.22 | 5.51 | 5.18 | 5.46 | 5.46 | 6.02% | 467,804 |
| Jul 12, 2024 | 5.15 | 5.24 | 5.02 | 5.15 | 5.15 | 1.78% | 380,219 |
| Jul 11, 2024 | 4.77 | 5.10 | 4.73 | 5.06 | 5.06 | 9.52% | 443,860 |
| Jul 10, 2024 | 4.64 | 4.68 | 4.58 | 4.62 | 4.62 | 0.43% | 152,409 |
| Jul 9, 2024 | 4.57 | 4.61 | 4.47 | 4.60 | 4.60 | - | 188,970 |
| Jul 8, 2024 | 4.52 | 4.70 | 4.52 | 4.60 | 4.60 | 2.45% | 287,551 |
| Jul 5, 2024 | 4.48 | 4.50 | 4.42 | 4.49 | 4.49 | - | 154,190 |
| Jul 3, 2024 | 4.46 | 4.55 | 4.43 | 4.49 | 4.49 | 1.58% | 197,852 |
| Jul 2, 2024 | 4.61 | 4.67 | 4.32 | 4.42 | 4.42 | 0.23% | 505,123 |
| Jul 1, 2024 | 4.45 | 4.51 | 4.35 | 4.41 | 4.41 | -1.12% | 393,671 |
| Jun 28, 2024 | 4.53 | 4.54 | 4.39 | 4.46 | 4.46 | -1.33% | 1,055,760 |
| Jun 27, 2024 | 4.43 | 4.58 | 4.41 | 4.52 | 4.52 | 2.26% | 182,863 |
| Jun 26, 2024 | 4.37 | 4.47 | 4.35 | 4.42 | 4.42 | 1.14% | 260,294 |
| Jun 25, 2024 | 4.45 | 4.52 | 4.34 | 4.37 | 4.37 | -2.46% | 476,820 |
| Jun 24, 2024 | 4.51 | 4.66 | 4.44 | 4.48 | 4.48 | 0.67% | 384,287 |
| Jun 21, 2024 | 4.38 | 4.48 | 4.38 | 4.45 | 4.45 | 1.14% | 617,483 |
| Jun 20, 2024 | 4.35 | 4.45 | 4.34 | 4.40 | 4.40 | - | 509,565 |
| Jun 18, 2024 | 4.59 | 4.62 | 4.24 | 4.40 | 4.40 | -4.35% | 430,297 |
| Jun 17, 2024 | 4.72 | 4.72 | 4.58 | 4.60 | 4.60 | -2.95% | 214,230 |
| Jun 14, 2024 | 4.76 | 4.80 | 4.64 | 4.74 | 4.74 | -2.27% | 218,848 |
| Jun 13, 2024 | 5.00 | 5.07 | 4.73 | 4.85 | 4.85 | -3.00% | 290,144 |
| Jun 12, 2024 | 4.85 | 5.04 | 4.84 | 5.00 | 5.00 | 5.93% | 281,090 |
| Jun 11, 2024 | 4.75 | 4.78 | 4.66 | 4.72 | 4.72 | -1.05% | 237,400 |
| Jun 10, 2024 | 4.61 | 4.79 | 4.57 | 4.77 | 4.77 | 3.02% | 261,890 |
| Jun 7, 2024 | 4.74 | 4.84 | 4.61 | 4.63 | 4.63 | -3.74% | 245,112 |
| Jun 6, 2024 | 4.83 | 4.86 | 4.68 | 4.81 | 4.81 | -0.82% | 201,555 |
| Jun 5, 2024 | 4.77 | 4.88 | 4.64 | 4.85 | 4.85 | 2.54% | 222,200 |
| Jun 4, 2024 | 4.80 | 4.81 | 4.63 | 4.73 | 4.73 | -1.66% | 290,049 |
| Jun 3, 2024 | 4.88 | 5.09 | 4.76 | 4.81 | 4.81 | -0.21% | 346,510 |
| May 31, 2024 | 4.73 | 4.86 | 4.72 | 4.82 | 4.82 | 2.77% | 276,005 |
| May 30, 2024 | 4.85 | 4.85 | 4.56 | 4.69 | 4.69 | 3.99% | 362,466 |
| May 29, 2024 | 4.35 | 4.52 | 4.34 | 4.51 | 4.51 | 2.50% | 354,566 |
| May 28, 2024 | 4.50 | 4.55 | 4.33 | 4.40 | 4.40 | -3.72% | 367,687 |
| May 24, 2024 | 4.59 | 4.62 | 4.48 | 4.57 | 4.57 | 0.22% | 234,398 |
| May 23, 2024 | 4.73 | 4.76 | 4.54 | 4.56 | 4.56 | -2.56% | 312,405 |
| May 22, 2024 | 4.70 | 4.82 | 4.66 | 4.68 | 4.68 | -0.43% | 311,985 |
| May 21, 2024 | 4.73 | 4.76 | 4.63 | 4.70 | 4.70 | -0.63% | 445,306 |
| May 20, 2024 | 4.65 | 4.78 | 4.60 | 4.73 | 4.73 | 2.83% | 306,316 |
| May 17, 2024 | 4.75 | 4.75 | 4.57 | 4.60 | 4.60 | -2.75% | 240,284 |
| May 16, 2024 | 4.67 | 4.74 | 4.59 | 4.73 | 4.73 | 1.28% | 218,190 |
| May 15, 2024 | 4.68 | 4.82 | 4.65 | 4.67 | 4.67 | 0.86% | 343,334 |
| May 14, 2024 | 4.59 | 4.72 | 4.58 | 4.63 | 4.63 | 2.66% | 292,027 |
| May 13, 2024 | 4.56 | 4.71 | 4.46 | 4.51 | 4.51 | -0.66% | 471,842 |
| May 10, 2024 | 4.65 | 4.65 | 4.46 | 4.54 | 4.54 | -2.37% | 323,256 |
| May 9, 2024 | 4.66 | 4.69 | 4.59 | 4.65 | 4.65 | 0.22% | 460,487 |
| May 8, 2024 | 4.56 | 4.65 | 4.49 | 4.64 | 4.64 | 0.87% | 392,062 |
| May 7, 2024 | 4.79 | 4.84 | 4.53 | 4.60 | 4.60 | -5.74% | 558,178 |
| May 6, 2024 | 4.80 | 4.90 | 4.76 | 4.88 | 4.88 | 2.95% | 354,520 |
| May 3, 2024 | 4.75 | 4.84 | 4.69 | 4.74 | 4.74 | 1.94% | 327,045 |