Inozyme Pharma Inc. (INZY)
1.42
0.06 (4.41%)
At close: Jan 28, 2025, 2:00 PM
INZY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 1.41 | 1.44 | 1.34 | 1.36 | -0.05 | -3.55% | 789,731 |
| 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 |
| Jan 17, 2025 | 1.38 | 1.41 | 1.34 | 1.36 | 0.00 | 0.00% | 1,359,600 |
| Jan 16, 2025 | 1.41 | 1.45 | 1.32 | 1.36 | -0.02 | -1.45% | 1,293,911 |
| Jan 15, 2025 | 1.55 | 1.55 | 1.38 | 1.38 | -0.13 | -8.61% | 1,153,100 |
| Jan 14, 2025 | 1.71 | 1.77 | 1.45 | 1.51 | -0.21 | -12.21% | 1,538,200 |
| Jan 13, 2025 | 2.04 | 2.08 | 1.61 | 1.72 | -0.28 | -14.00% | 1,518,900 |
| Jan 10, 2025 | 2.71 | 2.74 | 1.97 | 2.00 | -0.80 | -28.57% | 2,238,733 |
| Jan 8, 2025 | 2.79 | 2.84 | 2.64 | 2.80 | -0.02 | -0.71% | 379,678 |
| Jan 7, 2025 | 2.93 | 3.05 | 2.74 | 2.82 | -0.07 | -2.42% | 580,113 |
| Jan 6, 2025 | 3.09 | 3.09 | 2.87 | 2.89 | -0.18 | -5.86% | 487,500 |
| Jan 3, 2025 | 2.85 | 3.18 | 2.82 | 3.07 | 0.22 | 7.72% | 699,700 |
| Jan 2, 2025 | 2.81 | 2.96 | 2.79 | 2.85 | 0.08 | 2.89% | 525,718 |
| Dec 31, 2024 | 2.86 | 2.86 | 2.68 | 2.77 | -0.05 | -1.77% | 364,100 |
| Dec 30, 2024 | 2.89 | 2.90 | 2.78 | 2.82 | -0.10 | -3.42% | 273,767 |
| Dec 27, 2024 | 3.09 | 3.09 | 2.86 | 2.92 | -0.13 | -4.26% | 418,500 |
| Dec 26, 2024 | 2.89 | 3.08 | 2.86 | 3.05 | 0.12 | 4.10% | 292,509 |
| Dec 24, 2024 | 3.00 | 3.00 | 2.86 | 2.93 | -0.08 | -2.66% | 292,600 |
| Dec 23, 2024 | 3.01 | 3.04 | 2.83 | 3.01 | 0.02 | 0.67% | 361,900 |
| Dec 20, 2024 | 2.77 | 3.03 | 2.75 | 2.99 | 0.18 | 6.41% | 932,240 |
| Dec 19, 2024 | 2.79 | 2.86 | 2.65 | 2.81 | 0.05 | 1.81% | 381,329 |
| Dec 18, 2024 | 2.95 | 2.99 | 2.68 | 2.76 | -0.18 | -6.12% | 587,912 |
| Dec 17, 2024 | 3.00 | 3.06 | 2.84 | 2.94 | -0.08 | -2.65% | 531,617 |
| Dec 16, 2024 | 3.04 | 3.28 | 3.00 | 3.02 | -0.01 | -0.33% | 703,800 |
| Dec 13, 2024 | 2.98 | 3.10 | 2.81 | 3.03 | 0.05 | 1.68% | 809,618 |
| Dec 12, 2024 | 3.14 | 3.46 | 2.95 | 2.98 | 0.02 | 0.68% | 1,448,754 |
| Dec 11, 2024 | 2.98 | 3.04 | 2.75 | 2.96 | -0.02 | -0.67% | 1,028,719 |
| Dec 10, 2024 | 2.78 | 3.05 | 2.75 | 2.98 | 0.26 | 9.56% | 1,077,200 |
| Dec 9, 2024 | 2.60 | 2.81 | 2.58 | 2.72 | 0.15 | 5.84% | 460,800 |
| Dec 6, 2024 | 2.52 | 2.62 | 2.38 | 2.57 | 0.09 | 3.63% | 604,809 |
| Dec 5, 2024 | 2.66 | 2.69 | 2.48 | 2.48 | -0.21 | -7.81% | 804,200 |
| Dec 4, 2024 | 2.60 | 2.73 | 2.59 | 2.69 | 0.07 | 2.67% | 493,800 |
| Dec 3, 2024 | 2.81 | 2.85 | 2.57 | 2.62 | -0.17 | -6.09% | 1,042,236 |
| Dec 2, 2024 | 2.75 | 2.85 | 2.55 | 2.79 | 0.08 | 2.95% | 3,676,400 |
| Nov 29, 2024 | 2.76 | 2.80 | 2.68 | 2.71 | -0.01 | -0.37% | 364,835 |
| Nov 27, 2024 | 2.69 | 2.74 | 2.58 | 2.72 | 0.07 | 2.64% | 1,109,717 |
| Nov 26, 2024 | 2.65 | 2.78 | 2.56 | 2.65 | 0.01 | 0.38% | 1,414,242 |
| Nov 25, 2024 | 2.84 | 2.89 | 2.62 | 2.64 | -0.17 | -6.05% | 533,598 |
| Nov 22, 2024 | 2.68 | 2.85 | 2.65 | 2.81 | 0.12 | 4.46% | 403,800 |
| Nov 21, 2024 | 2.80 | 2.80 | 2.61 | 2.69 | -0.10 | -3.58% | 371,491 |
| Nov 20, 2024 | 2.79 | 2.88 | 2.69 | 2.79 | -0.02 | -0.71% | 393,300 |
| Nov 19, 2024 | 2.88 | 2.95 | 2.75 | 2.81 | -0.07 | -2.43% | 652,897 |
| Nov 18, 2024 | 3.10 | 3.21 | 2.87 | 2.88 | -0.25 | -7.99% | 438,704 |
| Nov 15, 2024 | 3.48 | 3.48 | 3.08 | 3.13 | -0.30 | -8.75% | 474,396 |
| Nov 14, 2024 | 3.59 | 3.60 | 3.41 | 3.43 | -0.12 | -3.38% | 321,544 |
| Nov 13, 2024 | 3.81 | 3.82 | 3.50 | 3.55 | -0.21 | -5.59% | 284,635 |
| Nov 12, 2024 | 3.99 | 3.99 | 3.69 | 3.76 | -0.24 | -6.00% | 258,501 |