Inozyme Pharma Inc (INZY) Historical Stock Data
2.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INZY is down -2.28% a day on average. There have been 7 days where Inozyme Pharma Inc closed green and 23 days where INZY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.79 | 2.79 | ↑$0.00 (0.00%) | 2.69 | 2.88 | 393.30K |
| 2024-11-19 | 2.88 | 2.81 | ↓$0.07 (-2.43%) | 2.75 | 2.95 | 652.90K |
| 2024-11-18 | 3.10 | 2.88 | ↓$0.22 (-7.10%) | 2.87 | 3.21 | 438.70K |
| 2024-11-15 | 3.48 | 3.13 | ↓$0.36 (-10.20%) | 3.08 | 3.48 | 474.40K |
| 2024-11-14 | 3.59 | 3.43 | ↓$0.16 (-4.46%) | 3.41 | 3.60 | 321.54K |
| 2024-11-13 | 3.81 | 3.55 | ↓$0.26 (-6.82%) | 3.50 | 3.82 | 284.62K |
| 2024-11-12 | 3.99 | 3.76 | ↓$0.23 (-5.76%) | 3.69 | 3.99 | 258.50K |
| 2024-11-11 | 4.04 | 4.00 | ↓$0.04 (-0.99%) | 3.96 | 4.10 | 244.49K |
| 2024-11-08 | 4.09 | 4.02 | ↓$0.07 (-1.71%) | 3.98 | 4.13 | 323K |
| 2024-11-07 | 4.23 | 4.10 | ↓$0.13 (-3.07%) | 4.10 | 4.37 | 517.11K |
| 2024-11-06 | 4.40 | 4.23 | ↓$0.17 (-3.86%) | 4.20 | 4.45 | 630.42K |
| 2024-11-05 | 4.39 | 4.07 | ↓$0.32 (-7.29%) | 4.02 | 4.46 | 418.21K |
| 2024-11-04 | 4.37 | 4.42 | ↑$0.05 (1.14%) | 4.37 | 4.74 | 233.93K |
| 2024-11-01 | 4.34 | 4.36 | ↑$0.02 (0.46%) | 4.21 | 4.42 | 261.95K |
| 2024-10-31 | 4.56 | 4.29 | ↓$0.27 (-5.92%) | 4.28 | 4.56 | 262.98K |
| 2024-10-30 | 4.61 | 4.54 | ↓$0.07 (-1.52%) | 4.50 | 4.78 | 171.02K |
| 2024-10-29 | 4.75 | 4.62 | ↓$0.13 (-2.74%) | 4.52 | 4.78 | 243.48K |
| 2024-10-28 | 4.79 | 4.78 | ↓$0.01 (-0.21%) | 4.73 | 4.90 | 244.42K |
| 2024-10-25 | 4.96 | 4.79 | ↓$0.17 (-3.43%) | 4.76 | 5.11 | 189.90K |
| 2024-10-24 | 4.94 | 4.91 | ↓$0.03 (-0.61%) | 4.78 | 5.16 | 487.03K |
| 2024-10-23 | 5.10 | 4.90 | ↓$0.20 (-3.92%) | 4.81 | 5.17 | 257.52K |
| 2024-10-22 | 5.27 | 5.11 | ↓$0.16 (-3.04%) | 5.01 | 5.28 | 267.33K |
| 2024-10-21 | 5.48 | 5.28 | ↓$0.20 (-3.65%) | 5.28 | 5.59 | 172.25K |
| 2024-10-18 | 5.18 | 5.54 | ↑$0.36 (6.95%) | 5.17 | 5.55 | 206.86K |
| 2024-10-17 | 5.31 | 5.15 | ↓$0.16 (-3.01%) | 5.13 | 5.32 | 215.18K |
| 2024-10-16 | 5.45 | 5.31 | ↓$0.14 (-2.57%) | 5.28 | 5.47 | 383.50K |
| 2024-10-15 | 5.22 | 5.37 | ↑$0.15 (2.87%) | 5.10 | 5.50 | 166.12K |
| 2024-10-14 | 5.19 | 5.25 | ↑$0.06 (1.16%) | 5.12 | 5.30 | 115.62K |
| 2024-10-11 | 4.93 | 5.18 | ↑$0.25 (5.07%) | 4.93 | 5.20 | 286.82K |
| 2024-10-10 | 5.01 | 4.93 | ↓$0.08 (-1.60%) | 4.90 | 5.04 | 186.62K |
Create an account or log in to view more rows.
$INZY getting this mare ready to run today
$INZY bull trap confirmed
$INZY News?
$INZY I bought the dip
$INZY only getting stronger
$INZY LFGGGGGG
$INZY almost go time
$INZY hold
$INZY GET IN mofos!!!
$INZY buy and hold and get rewarded