Inozyme Pharma, Inc. - Common Stock (NQ: INZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.070	1.090	0.9800	1.060	749,892	+0.00(+0.00%)
Mar 10, 2025	1.140	1.150	1.040	1.060	543,522	-0.09(-7.83%)
Mar 07, 2025	1.250	1.290	1.130	1.150	416,369	-0.08(-6.50%)
Mar 06, 2025	1.170	1.250	1.160	1.230	573,908	+0.04(+3.36%)
Mar 05, 2025	1.100	1.200	1.100	1.190	464,311	+0.07(+6.25%)
Mar 04, 2025	1.070	1.170	1.040	1.120	488,528	+0.03(+2.75%)
Mar 03, 2025	1.230	1.270	1.090	1.090	456,645	-0.11(-9.17%)
Feb 28, 2025	1.190	1.220	1.160	1.200	491,612	+0.00(+0.00%)
Feb 27, 2025	1.220	1.280	1.190	1.200	426,884	-0.01(-0.83%)
Feb 26, 2025	1.170	1.250	1.170	1.210	583,034	+0.02(+1.68%)
Feb 25, 2025	1.240	1.273	1.190	1.190	618,345	-0.05(-4.03%)
Feb 24, 2025	1.250	1.300	1.207	1.240	871,616	-0.01(-0.80%)
Feb 21, 2025	1.300	1.310	1.250	1.250	705,241	-0.02(-1.57%)
Feb 20, 2025	1.310	1.315	1.260	1.270	663,663	-0.04(-3.05%)
Feb 19, 2025	1.320	1.350	1.310	1.310	521,269	-0.01(-0.76%)
Feb 18, 2025	1.390	1.420	1.310	1.320	583,082	-0.05(-3.65%)
Feb 14, 2025	1.370	1.428	1.330	1.370	427,320	+0.02(+1.48%)
Feb 13, 2025	1.380	1.380	1.275	1.350	549,074	+0.00(+0.00%)
Feb 12, 2025	1.280	1.370	1.240	1.350	526,421	+0.06(+4.65%)
Feb 11, 2025	1.400	1.420	1.270	1.290	715,682	-0.11(-7.86%)
Feb 10, 2025	1.450	1.485	1.370	1.400	698,141	-0.05(-3.45%)
Feb 07, 2025	1.500	1.520	1.435	1.450	405,185	-0.05(-3.33%)
Feb 06, 2025	1.540	1.560	1.470	1.500	338,605	-0.02(-1.32%)
Feb 05, 2025	1.360	1.530	1.360	1.520	837,877	+0.16(+11.76%)
Feb 04, 2025	1.390	1.450	1.360	1.360	380,111	-0.02(-1.45%)
Feb 03, 2025	1.400	1.430	1.350	1.380	786,673	-0.06(-4.17%)
Jan 31, 2025	1.490	1.615	1.420	1.440	934,901	-0.02(-1.37%)
Jan 30, 2025	1.420	1.560	1.420	1.460	786,858	+0.04(+2.82%)
Jan 29, 2025	1.540	1.570	1.400	1.420	910,617	-0.10(-6.58%)
Jan 28, 2025	1.390	1.540	1.350	1.520	1,059,941	+0.16(+11.76%)
Jan 27, 2025	1.410	1.440	1.340	1.360	790,846	-0.05(-3.55%)
Jan 24, 2025	1.320	1.485	1.320	1.410	911,952	+0.09(+6.82%)
Jan 23, 2025	1.290	1.320	1.235	1.320	1,033,341	+0.02(+1.54%)
Jan 22, 2025	1.360	1.390	1.290	1.300	981,871	-0.05(-3.70%)
Jan 21, 2025	1.370	1.440	1.330	1.350	1,395,710	-0.01(-0.74%)
Jan 17, 2025	1.380	1.410	1.340	1.360	1,359,589	+0.00(+0.00%)
Jan 16, 2025	1.410	1.445	1.320	1.360	1,293,435	-0.02(-1.45%)
Jan 15, 2025	1.550	1.550	1.380	1.380	1,152,643	-0.13(-8.61%)
Jan 14, 2025	1.710	1.770	1.450	1.510	1,537,504	-0.21(-12.21%)
Jan 13, 2025	2.040	2.083	1.610	1.720	1,517,925	-0.28(-13.78%)
Jan 10, 2025	2.710	2.744	1.970	1.995	2,238,733	-0.80(-28.75%)
Jan 08, 2025	2.790	2.840	2.640	2.800	379,678	-0.02(-0.71%)
Jan 07, 2025	2.930	3.050	2.740	2.820	579,636	-0.07(-2.42%)
Jan 06, 2025	3.090	3.090	2.870	2.890	487,488	-0.18(-5.86%)
Jan 03, 2025	2.850	3.180	2.820	3.070	699,676	+0.22(+7.72%)