Inozyme Pharma Inc. (INZY)
0.93
0.06 (6.90%)
At close: Apr 02, 2025, 3:59 PM
0.83
-11.09%
After-hours: Apr 02, 2025, 07:59 PM EDT
Inozyme Pharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.91 | 0.93 | 0.86 | 0.87 | -0.04 | -4.40% | 454,171 |
| Mar 31, 2025 | 0.92 | 0.98 | 0.88 | 0.91 | -0.01 | -1.09% | 455,229 |
| Mar 28, 2025 | 1.02 | 1.03 | 0.92 | 0.92 | -0.07 | -7.07% | 562,900 |
| Mar 27, 2025 | 0.95 | 1.01 | 0.94 | 0.99 | 0.03 | 3.13% | 420,416 |
| Mar 26, 2025 | 0.98 | 1.00 | 0.94 | 0.96 | -0.01 | -1.03% | 409,926 |
| Mar 25, 2025 | 1.00 | 1.01 | 0.95 | 0.97 | -0.04 | -3.96% | 312,647 |
| Mar 24, 2025 | 1.01 | 1.05 | 0.97 | 1.01 | 0.04 | 4.12% | 406,953 |
| Mar 21, 2025 | 0.94 | 1.00 | 0.91 | 0.97 | 0.02 | 2.11% | 627,123 |
| Mar 20, 2025 | 0.98 | 1.03 | 0.93 | 0.95 | -0.05 | -5.00% | 541,236 |
| Mar 19, 2025 | 1.00 | 1.03 | 0.96 | 1.00 | 0.03 | 3.09% | 392,518 |
| Mar 18, 2025 | 1.01 | 1.04 | 0.92 | 0.97 | -0.05 | -4.90% | 461,538 |
| Mar 17, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 0.02 | 2.00% | 703,132 |
| Mar 14, 2025 | 1.02 | 1.03 | 0.98 | 1.00 | 0.00 | 0.00% | 657,011 |
| Mar 13, 2025 | 1.08 | 1.09 | 0.98 | 1.00 | -0.08 | -7.41% | 620,400 |
| Mar 12, 2025 | 1.06 | 1.10 | 1.04 | 1.08 | 0.02 | 1.89% | 643,119 |
| Mar 11, 2025 | 1.07 | 1.09 | 0.98 | 1.06 | 0.00 | 0.00% | 749,892 |
| Mar 10, 2025 | 1.14 | 1.15 | 1.04 | 1.06 | -0.09 | -7.83% | 544,900 |
| Mar 7, 2025 | 1.25 | 1.29 | 1.13 | 1.15 | -0.08 | -6.50% | 416,369 |
| Mar 6, 2025 | 1.17 | 1.25 | 1.16 | 1.23 | 0.04 | 3.36% | 573,988 |
| Mar 5, 2025 | 1.10 | 1.20 | 1.10 | 1.19 | 0.07 | 6.25% | 465,000 |
| Mar 4, 2025 | 1.07 | 1.17 | 1.04 | 1.12 | 0.03 | 2.75% | 493,531 |
| Mar 3, 2025 | 1.23 | 1.27 | 1.09 | 1.09 | -0.11 | -9.17% | 456,700 |
| Feb 28, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | 0.00 | 0.00% | 491,612 |
| Feb 27, 2025 | 1.22 | 1.28 | 1.19 | 1.20 | -0.01 | -0.83% | 427,700 |
| Feb 26, 2025 | 1.17 | 1.25 | 1.17 | 1.21 | 0.02 | 1.68% | 583,102 |
| Feb 25, 2025 | 1.24 | 1.27 | 1.19 | 1.19 | -0.05 | -4.03% | 618,360 |
| Feb 24, 2025 | 1.25 | 1.30 | 1.21 | 1.24 | -0.01 | -0.80% | 871,616 |
| Feb 21, 2025 | 1.30 | 1.31 | 1.25 | 1.25 | -0.02 | -1.57% | 705,241 |
| Feb 20, 2025 | 1.31 | 1.32 | 1.26 | 1.27 | -0.04 | -3.05% | 663,693 |
| Feb 19, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | -0.01 | -0.76% | 521,469 |
| Feb 18, 2025 | 1.39 | 1.42 | 1.31 | 1.32 | -0.05 | -3.65% | 583,900 |
| Feb 14, 2025 | 1.37 | 1.43 | 1.33 | 1.37 | 0.02 | 1.48% | 427,320 |
| Feb 13, 2025 | 1.38 | 1.38 | 1.27 | 1.35 | 0.00 | 0.00% | 549,100 |
| Feb 12, 2025 | 1.28 | 1.37 | 1.24 | 1.35 | 0.06 | 4.65% | 526,430 |
| Feb 11, 2025 | 1.40 | 1.42 | 1.27 | 1.29 | -0.11 | -7.86% | 720,600 |
| Feb 10, 2025 | 1.45 | 1.49 | 1.37 | 1.40 | -0.05 | -3.45% | 698,149 |
| Feb 7, 2025 | 1.50 | 1.52 | 1.44 | 1.45 | -0.05 | -3.33% | 405,200 |
| Feb 6, 2025 | 1.54 | 1.56 | 1.47 | 1.50 | -0.02 | -1.32% | 338,723 |
| Feb 5, 2025 | 1.36 | 1.53 | 1.36 | 1.52 | 0.16 | 11.76% | 837,902 |
| Feb 4, 2025 | 1.39 | 1.45 | 1.36 | 1.36 | -0.02 | -1.45% | 381,017 |
| Feb 3, 2025 | 1.40 | 1.43 | 1.35 | 1.38 | -0.06 | -4.17% | 787,300 |
| Jan 31, 2025 | 1.49 | 1.62 | 1.42 | 1.44 | -0.02 | -1.37% | 934,901 |
| Jan 30, 2025 | 1.42 | 1.56 | 1.42 | 1.46 | 0.04 | 2.82% | 787,192 |
| Jan 29, 2025 | 1.54 | 1.57 | 1.40 | 1.42 | -0.10 | -6.58% | 919,005 |
| Jan 28, 2025 | 1.39 | 1.54 | 1.35 | 1.52 | 0.16 | 11.76% | 1,061,600 |
| Jan 27, 2025 | 1.41 | 1.44 | 1.34 | 1.36 | -0.05 | -3.55% | 792,112 |
| Jan 24, 2025 | 1.32 | 1.49 | 1.32 | 1.41 | 0.09 | 6.82% | 911,952 |
| Jan 23, 2025 | 1.29 | 1.32 | 1.24 | 1.32 | 0.02 | 1.54% | 1,070,100 |
| Jan 22, 2025 | 1.36 | 1.39 | 1.29 | 1.30 | -0.05 | -3.70% | 987,314 |
| Jan 21, 2025 | 1.37 | 1.44 | 1.33 | 1.35 | -0.01 | -0.74% | 1,395,730 |