Advertisement
Inozyme Pharma, Inc. (INZY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 5.48 | 5.58 | 5.28 | 5.28 | 5.28 | 164,502 |
| Oct 18, 2024 | 5.18 | 5.55 | 5.17 | 5.54 | 5.54 | 206,900 |
| Oct 17, 2024 | 5.31 | 5.32 | 5.13 | 5.15 | 5.15 | 215,200 |
| Oct 16, 2024 | 5.45 | 5.47 | 5.28 | 5.31 | 5.31 | 383,500 |
| Oct 15, 2024 | 5.22 | 5.50 | 5.10 | 5.37 | 5.37 | 166,100 |
| Oct 14, 2024 | 5.19 | 5.30 | 5.12 | 5.25 | 5.25 | 115,600 |
| Oct 11, 2024 | 4.93 | 5.20 | 4.93 | 5.18 | 5.18 | 286,600 |
| Oct 10, 2024 | 5.01 | 5.04 | 4.90 | 4.93 | 4.93 | 186,600 |
| Oct 09, 2024 | 5.25 | 5.25 | 5.01 | 5.11 | 5.11 | 294,300 |
| Oct 08, 2024 | 5.29 | 5.45 | 5.22 | 5.25 | 5.25 | 140,900 |
| Oct 07, 2024 | 5.18 | 5.28 | 5.12 | 5.22 | 5.22 | 118,300 |
| Oct 04, 2024 | 5.16 | 5.24 | 5.10 | 5.17 | 5.17 | 164,900 |
| Oct 03, 2024 | 4.99 | 5.12 | 4.92 | 5.06 | 5.06 | 239,100 |
| Oct 02, 2024 | 4.94 | 5.08 | 4.91 | 5.03 | 5.03 | 141,100 |
| Oct 01, 2024 | 5.20 | 5.32 | 4.95 | 5.02 | 5.02 | 213,100 |
| Sep 30, 2024 | 5.14 | 5.31 | 5.13 | 5.23 | 5.23 | 135,500 |
| Sep 27, 2024 | 5.18 | 5.29 | 5.12 | 5.18 | 5.18 | 103,800 |
| Sep 26, 2024 | 5.20 | 5.23 | 5.12 | 5.14 | 5.14 | 167,600 |
| Sep 25, 2024 | 5.25 | 5.47 | 5.14 | 5.15 | 5.15 | 197,500 |
| Sep 24, 2024 | 5.26 | 5.28 | 5.11 | 5.23 | 5.23 | 150,500 |
| Sep 23, 2024 | 5.73 | 5.73 | 5.24 | 5.25 | 5.25 | 195,500 |
| Sep 20, 2024 | 5.72 | 5.78 | 5.61 | 5.73 | 5.73 | 426,000 |
| Sep 19, 2024 | 6.01 | 6.01 | 5.74 | 5.78 | 5.78 | 182,900 |
| Sep 18, 2024 | 5.80 | 6.01 | 5.68 | 5.81 | 5.81 | 205,600 |
| Sep 17, 2024 | 6.04 | 6.24 | 5.82 | 5.83 | 5.83 | 195,900 |
| Sep 16, 2024 | 6.01 | 6.11 | 5.80 | 5.99 | 5.99 | 294,800 |
| Sep 13, 2024 | 5.72 | 6.05 | 5.72 | 6.00 | 6.00 | 399,200 |
| Sep 12, 2024 | 5.34 | 5.76 | 5.34 | 5.62 | 5.62 | 374,200 |
| Sep 11, 2024 | 5.21 | 5.28 | 5.13 | 5.21 | 5.21 | 138,500 |
| Sep 10, 2024 | 5.14 | 5.32 | 5.11 | 5.26 | 5.26 | 127,400 |
| Sep 09, 2024 | 5.02 | 5.24 | 5.02 | 5.13 | 5.13 | 171,700 |
| Sep 06, 2024 | 5.25 | 5.32 | 4.89 | 4.98 | 4.98 | 168,100 |
| Sep 05, 2024 | 5.25 | 5.28 | 5.17 | 5.22 | 5.22 | 103,300 |
| Sep 04, 2024 | 5.21 | 5.29 | 5.17 | 5.23 | 5.23 | 167,600 |
| Sep 03, 2024 | 5.58 | 5.65 | 5.15 | 5.23 | 5.23 | 222,400 |
| Aug 30, 2024 | 5.56 | 5.62 | 5.39 | 5.54 | 5.54 | 156,800 |
| Aug 29, 2024 | 5.53 | 5.76 | 5.47 | 5.54 | 5.54 | 272,300 |
| Aug 28, 2024 | 5.50 | 5.56 | 5.36 | 5.46 | 5.46 | 201,800 |
| Aug 27, 2024 | 5.49 | 5.56 | 5.31 | 5.48 | 5.48 | 178,800 |
| Aug 26, 2024 | 5.47 | 5.56 | 5.39 | 5.50 | 5.50 | 233,700 |
| Aug 23, 2024 | 5.13 | 5.63 | 5.09 | 5.40 | 5.40 | 636,200 |
| Aug 22, 2024 | 5.14 | 5.20 | 5.01 | 5.11 | 5.11 | 220,200 |
| Aug 21, 2024 | 5.08 | 5.26 | 5.00 | 5.13 | 5.13 | 483,400 |
| Aug 20, 2024 | 4.97 | 5.15 | 4.94 | 5.00 | 5.00 | 410,000 |
| Aug 19, 2024 | 5.00 | 5.22 | 4.81 | 4.86 | 4.86 | 1,166,900 |
| Aug 16, 2024 | 4.67 | 4.76 | 4.55 | 4.58 | 4.58 | 266,600 |
| Aug 15, 2024 | 4.70 | 4.82 | 4.59 | 4.69 | 4.69 | 216,900 |
| Aug 14, 2024 | 4.62 | 4.81 | 4.48 | 4.51 | 4.51 | 223,000 |
| Aug 13, 2024 | 4.49 | 4.71 | 4.45 | 4.57 | 4.57 | 278,700 |
| Aug 12, 2024 | 4.36 | 4.44 | 4.23 | 4.34 | 4.34 | 230,800 |
| Aug 09, 2024 | 4.39 | 4.53 | 4.31 | 4.33 | 4.33 | 189,000 |
| Aug 08, 2024 | 4.37 | 4.57 | 4.22 | 4.38 | 4.38 | 310,900 |
| Aug 07, 2024 | 4.80 | 5.22 | 4.21 | 4.31 | 4.31 | 384,900 |
| Aug 06, 2024 | 4.60 | 4.91 | 4.38 | 4.71 | 4.71 | 217,000 |
| Aug 05, 2024 | 4.72 | 4.83 | 4.59 | 4.70 | 4.70 | 359,000 |
| Aug 02, 2024 | 5.12 | 5.33 | 5.08 | 5.18 | 5.18 | 202,800 |
| Aug 01, 2024 | 5.81 | 5.89 | 5.32 | 5.41 | 5.41 | 221,000 |
| Jul 31, 2024 | 5.75 | 6.05 | 5.61 | 5.80 | 5.80 | 235,000 |
| Jul 30, 2024 | 5.65 | 5.81 | 5.62 | 5.74 | 5.74 | 293,000 |
| Jul 29, 2024 | 5.83 | 5.90 | 5.63 | 5.74 | 5.74 | 183,100 |
| Jul 26, 2024 | 5.93 | 5.97 | 5.70 | 5.83 | 5.83 | 189,800 |
| Jul 25, 2024 | 5.76 | 5.96 | 5.62 | 5.79 | 5.79 | 303,900 |
| Jul 24, 2024 | 5.62 | 5.86 | 5.53 | 5.70 | 5.70 | 199,600 |
| Jul 23, 2024 | 5.49 | 5.75 | 5.49 | 5.67 | 5.67 | 230,400 |
| Jul 22, 2024 | 5.37 | 5.55 | 5.20 | 5.54 | 5.54 | 164,600 |
| Jul 19, 2024 | 5.35 | 5.48 | 5.28 | 5.33 | 5.33 | 128,500 |
| Jul 18, 2024 | 5.69 | 5.76 | 5.32 | 5.32 | 5.32 | 293,500 |
| Jul 17, 2024 | 5.67 | 5.82 | 5.55 | 5.74 | 5.74 | 212,900 |
| Jul 16, 2024 | 5.56 | 5.80 | 5.51 | 5.77 | 5.77 | 435,100 |
| Jul 15, 2024 | 5.22 | 5.51 | 5.18 | 5.46 | 5.46 | 467,700 |
| Jul 12, 2024 | 5.15 | 5.24 | 5.01 | 5.15 | 5.15 | 380,200 |
| Jul 11, 2024 | 4.77 | 5.10 | 4.72 | 5.06 | 5.06 | 443,800 |
| Jul 10, 2024 | 4.64 | 4.68 | 4.58 | 4.62 | 4.62 | 152,400 |
| Jul 09, 2024 | 4.57 | 4.61 | 4.47 | 4.60 | 4.60 | 188,400 |
| Jul 08, 2024 | 4.52 | 4.70 | 4.52 | 4.60 | 4.60 | 287,600 |
| Jul 05, 2024 | 4.48 | 4.50 | 4.42 | 4.49 | 4.49 | 154,200 |
| Jul 03, 2024 | 4.46 | 4.55 | 4.43 | 4.49 | 4.49 | 197,900 |
| Jul 02, 2024 | 4.61 | 4.66 | 4.32 | 4.42 | 4.42 | 505,100 |
| Jul 01, 2024 | 4.45 | 4.51 | 4.34 | 4.41 | 4.41 | 393,700 |
| Jun 28, 2024 | 4.53 | 4.53 | 4.39 | 4.46 | 4.46 | 1,055,800 |
| Jun 27, 2024 | 4.43 | 4.58 | 4.41 | 4.52 | 4.52 | 182,900 |
| Jun 26, 2024 | 4.37 | 4.47 | 4.35 | 4.42 | 4.42 | 260,300 |
| Jun 25, 2024 | 4.45 | 4.52 | 4.34 | 4.37 | 4.37 | 476,800 |
| Jun 24, 2024 | 4.51 | 4.66 | 4.43 | 4.48 | 4.48 | 384,300 |
| Jun 21, 2024 | 4.38 | 4.48 | 4.38 | 4.45 | 4.45 | 617,500 |
| Jun 20, 2024 | 4.35 | 4.45 | 4.34 | 4.40 | 4.40 | 509,400 |
| Jun 18, 2024 | 4.59 | 4.62 | 4.24 | 4.40 | 4.40 | 430,300 |
| Jun 17, 2024 | 4.72 | 4.72 | 4.58 | 4.60 | 4.60 | 214,200 |
| Jun 14, 2024 | 4.76 | 4.80 | 4.64 | 4.74 | 4.74 | 218,800 |
| Jun 13, 2024 | 5.00 | 5.07 | 4.73 | 4.85 | 4.85 | 290,100 |
| Jun 12, 2024 | 4.85 | 5.04 | 4.84 | 5.00 | 5.00 | 281,100 |
| Jun 11, 2024 | 4.75 | 4.78 | 4.66 | 4.72 | 4.72 | 237,400 |
| Jun 10, 2024 | 4.61 | 4.79 | 4.57 | 4.77 | 4.77 | 261,900 |
| Jun 07, 2024 | 4.74 | 4.84 | 4.61 | 4.63 | 4.63 | 245,100 |
| Jun 06, 2024 | 4.83 | 4.86 | 4.68 | 4.81 | 4.81 | 201,600 |
| Jun 05, 2024 | 4.77 | 4.88 | 4.64 | 4.85 | 4.85 | 222,200 |
| Jun 04, 2024 | 4.80 | 4.81 | 4.63 | 4.73 | 4.73 | 290,000 |
| Jun 03, 2024 | 4.88 | 5.09 | 4.76 | 4.81 | 4.81 | 346,500 |
| May 31, 2024 | 4.73 | 4.86 | 4.72 | 4.82 | 4.82 | 276,000 |
| May 30, 2024 | 4.85 | 4.85 | 4.56 | 4.69 | 4.69 | 362,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.