Inozyme Pharma Inc. (INZY)
1.20
0.00 (0.00%)
At close: Feb 28, 2025, 3:59 PM
1.23
2.93%
After-hours: Feb 28, 2025, 05:00 PM EST
INZY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | 0.00 | 0.00% | 491,557 |
| 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 |
| 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 |