Inozyme Pharma, Inc. - Common Stock (INZY)
3.9500
+2.5300 (178.17%)
NASDAQ · Last Trade: May 17th, 8:14 AM EDT
Historical Prices For Inozyme Pharma, Inc. - Common Stock (INZY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/16/2025 | 3.95 | 3.96 | 3.94 | 3.95 | 49,902,069 | 3.95 |
| 5/15/2025 | 1.45 | 1.61 | 1.28 | 1.42 | 3,632,013 | 1.42 |
| 5/14/2025 | 1.06 | 1.39 | 1.05 | 1.35 | 3,558,251 | 1.35 |
| 5/13/2025 | 1.16 | 1.18 | 1.05 | 1.09 | 976,079 | 1.09 |
| 5/12/2025 | 1.16 | 1.24 | 1.16 | 1.18 | 619,640 | 1.18 |
| 5/09/2025 | 1.23 | 1.32 | 1.14 | 1.15 | 585,485 | 1.15 |
| 5/08/2025 | 1.34 | 1.35 | 1.21 | 1.24 | 971,954 | 1.24 |
| 5/07/2025 | 1.31 | 1.63 | 1.27 | 1.33 | 2,258,046 | 1.33 |
| 5/06/2025 | 1.45 | 1.46 | 1.18 | 1.26 | 1,715,399 | 1.26 |
| 5/05/2025 | 1.58 | 1.74 | 1.45 | 1.49 | 1,883,456 | 1.49 |
| 5/02/2025 | 1.21 | 1.85 | 1.18 | 1.62 | 8,106,745 | 1.62 |
| 5/01/2025 | 1.14 | 1.21 | 1.10 | 1.21 | 471,503 | 1.21 |
| 4/30/2025 | 1.02 | 1.20 | 1.00 | 1.15 | 822,898 | 1.15 |
| 4/29/2025 | 0.95 | 1.09 | 0.95 | 1.06 | 438,957 | 1.06 |
| 4/28/2025 | 0.97 | 1.00 | 0.93 | 0.96 | 183,964 | 0.96 |
| 4/25/2025 | 0.96 | 1.00 | 0.94 | 0.98 | 260,338 | 0.98 |
| 4/24/2025 | 0.98 | 1.00 | 0.94 | 0.96 | 523,528 | 0.96 |
| 4/23/2025 | 1.03 | 1.08 | 0.96 | 0.98 | 527,511 | 0.98 |
| 4/22/2025 | 0.99 | 1.04 | 0.98 | 1.03 | 495,803 | 1.03 |
| 4/21/2025 | 0.91 | 1.00 | 0.90 | 0.98 | 376,189 | 0.98 |
| 4/17/2025 | 0.94 | 1.01 | 0.91 | 0.92 | 305,487 | 0.92 |
| 4/16/2025 | 1.00 | 1.04 | 0.95 | 0.96 | 484,250 | 0.96 |
| 4/15/2025 | 0.97 | 1.08 | 0.95 | 1.00 | 573,707 | 1.00 |
| 4/14/2025 | 0.90 | 0.97 | 0.87 | 0.97 | 394,991 | 0.97 |
| 4/11/2025 | 0.88 | 0.90 | 0.83 | 0.89 | 513,363 | 0.89 |
| 4/10/2025 | 0.92 | 0.95 | 0.84 | 0.88 | 275,079 | 0.88 |
| 4/09/2025 | 0.84 | 0.95 | 0.78 | 0.91 | 353,575 | 0.91 |
| 4/08/2025 | 0.91 | 0.95 | 0.82 | 0.86 | 374,735 | 0.86 |
| 4/07/2025 | 0.81 | 0.94 | 0.72 | 0.90 | 647,150 | 0.90 |
| 4/04/2025 | 0.86 | 0.89 | 0.79 | 0.82 | 736,153 | 0.82 |
| 4/03/2025 | 0.87 | 0.90 | 0.82 | 0.88 | 389,694 | 0.88 |
| 4/02/2025 | 0.87 | 0.95 | 0.83 | 0.93 | 363,436 | 0.93 |
| 4/01/2025 | 0.91 | 0.93 | 0.86 | 0.87 | 454,171 | 0.87 |
| 3/31/2025 | 0.92 | 0.98 | 0.88 | 0.91 | 455,229 | 0.91 |
| 3/28/2025 | 1.02 | 1.03 | 0.92 | 0.92 | 562,876 | 0.92 |
| 3/27/2025 | 0.95 | 1.01 | 0.94 | 0.99 | 420,416 | 0.99 |
| 3/26/2025 | 0.98 | 1.00 | 0.94 | 0.96 | 409,926 | 0.96 |
| 3/25/2025 | 1.00 | 1.01 | 0.95 | 0.97 | 312,647 | 0.97 |
| 3/24/2025 | 1.01 | 1.05 | 0.97 | 1.01 | 406,851 | 1.01 |
| 3/21/2025 | 0.94 | 1.00 | 0.91 | 0.97 | 627,123 | 0.97 |
| 3/20/2025 | 0.98 | 1.03 | 0.93 | 0.95 | 541,225 | 0.95 |
| 3/19/2025 | 1.00 | 1.03 | 0.96 | 1.00 | 392,018 | 1.00 |
| 3/18/2025 | 1.01 | 1.04 | 0.92 | 0.97 | 461,538 | 0.97 |
| 3/17/2025 | 1.02 | 1.04 | 0.99 | 1.02 | 703,132 | 1.02 |
| 3/14/2025 | 1.02 | 1.03 | 0.98 | 1.00 | 657,011 | 1.00 |
| 3/13/2025 | 1.08 | 1.09 | 0.98 | 1.00 | 618,378 | 1.00 |
| 3/12/2025 | 1.06 | 1.10 | 1.04 | 1.08 | 643,119 | 1.08 |
| 3/11/2025 | 1.07 | 1.09 | 0.98 | 1.06 | 749,892 | 1.06 |
| 3/10/2025 | 1.14 | 1.15 | 1.04 | 1.06 | 543,522 | 1.06 |
| 3/07/2025 | 1.25 | 1.29 | 1.13 | 1.15 | 416,369 | 1.15 |
| 3/06/2025 | 1.17 | 1.25 | 1.16 | 1.23 | 573,908 | 1.23 |
| 3/05/2025 | 1.10 | 1.20 | 1.10 | 1.19 | 464,401 | 1.19 |
| 3/04/2025 | 1.07 | 1.17 | 1.04 | 1.12 | 488,528 | 1.12 |
| 3/03/2025 | 1.23 | 1.27 | 1.09 | 1.09 | 456,645 | 1.09 |
| 2/28/2025 | 1.19 | 1.22 | 1.16 | 1.20 | 491,612 | 1.20 |
| 2/27/2025 | 1.22 | 1.28 | 1.19 | 1.20 | 426,884 | 1.20 |
| 2/26/2025 | 1.17 | 1.25 | 1.17 | 1.21 | 583,034 | 1.21 |
| 2/25/2025 | 1.24 | 1.27 | 1.19 | 1.19 | 618,345 | 1.19 |
| 2/24/2025 | 1.25 | 1.30 | 1.21 | 1.24 | 871,616 | 1.24 |
| 2/21/2025 | 1.30 | 1.31 | 1.25 | 1.25 | 705,241 | 1.25 |
| 2/20/2025 | 1.31 | 1.31 | 1.26 | 1.27 | 663,663 | 1.27 |
| 2/19/2025 | 1.32 | 1.35 | 1.31 | 1.31 | 521,269 | 1.31 |
| 2/18/2025 | 1.39 | 1.42 | 1.31 | 1.32 | 583,082 | 1.32 |