Inozyme Pharma Inc (INZY) Historical Stock Data

2.99 ↑0.18 (6.41%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INZY is down -1.52% a day on average. There have been 12 days where Inozyme Pharma Inc closed green and 18 days where INZY closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.77	2.99	↑$0.22 (7.94%)	2.75	3.03	0.93M
2024-12-19	2.79	2.81	↑$0.02 (0.72%)	2.65	2.86	381.33K
2024-12-18	2.95	2.76	↓$0.19 (-6.44%)	2.68	2.99	587.91K
2024-12-17	3.00	2.94	↓$0.06 (-2.00%)	2.84	3.06	531.62K
2024-12-16	3.04	3.02	↓$0.02 (-0.66%)	3.00	3.28	703.22K
2024-12-13	2.98	3.03	↑$0.05 (1.68%)	2.81	3.10	809.62K
2024-12-12	3.14	2.98	↓$0.16 (-5.10%)	2.95	3.46	1.45M
2024-12-11	2.98	2.96	↓$0.02 (-0.67%)	2.75	3.04	1.03M
2024-12-10	2.78	2.98	↑$0.20 (7.19%)	2.75	3.05	1.08M
2024-12-09	2.60	2.72	↑$0.12 (4.62%)	2.58	2.81	460.75K
2024-12-06	2.52	2.57	↑$0.05 (1.98%)	2.39	2.62	604.79K
2024-12-05	2.66	2.48	↓$0.18 (-6.77%)	2.48	2.69	804.19K
2024-12-04	2.60	2.69	↑$0.09 (3.46%)	2.59	2.73	493.76K
2024-12-03	2.81	2.62	↓$0.19 (-6.76%)	2.57	2.85	1.04M
2024-12-02	2.75	2.79	↑$0.04 (1.45%)	2.55	2.85	3.67M
2024-11-29	2.76	2.71	↓$0.05 (-1.81%)	2.68	2.80	364.84K
2024-11-27	2.69	2.72	↑$0.03 (1.12%)	2.58	2.74	1.11M
2024-11-26	2.65	2.65	↑$0.00 (0.00%)	2.56	2.78	1.41M
2024-11-25	2.84	2.64	↓$0.20 (-7.04%)	2.62	2.89	533.60K
2024-11-22	2.68	2.81	↑$0.13 (4.85%)	2.65	2.85	403.80K
2024-11-21	2.80	2.69	↓$0.11 (-3.93%)	2.61	2.80	371.48K
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