NasdaqGS - Nasdaq Real Time Price USD

Inozyme Pharma, Inc. (INZY)

Compare
0.8703
-0.0561
(-6.06%)
As of 2:18:45 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.85010.89900.83000.87030.8703235,478
Apr 2, 20250.86500.95000.83000.92600.9260350,700
Apr 1, 20250.90500.92700.85800.87000.8700454,200
Mar 31, 20250.92000.97700.88000.91000.9100455,000
Mar 28, 20251.02001.03000.92000.92000.9200562,900
Mar 27, 20250.95001.01000.94400.99500.9950420,400
Mar 26, 20250.98000.99800.94000.96000.9600409,900
Mar 25, 20251.00001.01000.95000.97100.9710312,600
Mar 24, 20251.01001.05000.97001.01001.0100406,900
Mar 21, 20250.93900.99600.91000.97400.9740627,100
Mar 20, 20250.98001.03000.93000.95500.9550541,200
Mar 19, 20250.99501.03000.96000.99900.9990392,500
Mar 18, 20251.01001.03600.92000.97400.9740461,500
Mar 17, 20251.02001.04000.99101.02001.0200703,100
Mar 14, 20251.02001.03000.98001.00001.0000656,900
Mar 13, 20251.08001.09000.98001.00001.0000620,400
Mar 12, 20251.06001.10001.04001.08001.0800643,100
Mar 11, 20251.07001.09000.98001.06001.0600749,800
Mar 10, 20251.14001.15001.04001.06001.0600544,900
Mar 7, 20251.25001.29001.13001.15001.1500416,300
Mar 6, 20251.17001.25001.16001.23001.2300573,900
Mar 5, 20251.10001.20001.10001.19001.1900465,000
Mar 4, 20251.07001.17001.04001.12001.1200493,500
Mar 3, 20251.23001.27001.09001.09001.0900456,700
Feb 28, 20251.19001.22001.16001.20001.2000491,600
Feb 27, 20251.22001.28001.19001.20001.2000427,700
Feb 26, 20251.17001.25001.17001.21001.2100583,000
Feb 25, 20251.24001.27301.19001.19001.1900618,300
Feb 24, 20251.25001.30001.20701.24001.2400871,600
Feb 21, 20251.30001.31001.25001.25001.2500705,200
Feb 20, 20251.31001.31501.26001.27001.2700663,300
Feb 19, 20251.32001.35001.31001.31001.3100521,300
Feb 18, 20251.39001.42001.31001.32001.3200583,900
Feb 14, 20251.37001.42801.33001.37001.3700427,300
Feb 13, 20251.38001.38001.27501.35001.3500549,100
Feb 12, 20251.28001.37001.24001.35001.3500526,400
Feb 11, 20251.40001.42001.27001.29001.2900720,600
Feb 10, 20251.45001.48501.37001.40001.4000698,000
Feb 7, 20251.50001.52001.43501.45001.4500405,200
Feb 6, 20251.54001.56001.47001.50001.5000338,600
Feb 5, 20251.36001.53001.36001.52001.5200837,900
Feb 4, 20251.39001.45001.36001.36001.3600381,000
Feb 3, 20251.40001.43001.35001.38001.3800787,300
Jan 31, 20251.49001.61501.42001.44001.4400934,500
Jan 30, 20251.42001.56001.42001.46001.4600786,900
Jan 29, 20251.54001.57001.40001.42001.4200919,000
Jan 28, 20251.39001.54001.35001.52001.52001,061,600
Jan 27, 20251.41001.44001.34001.36001.3600792,100
Jan 24, 20251.32001.48501.32001.41001.4100911,800
Jan 23, 20251.29001.32001.23501.32001.32001,070,100
Jan 22, 20251.36001.39001.29001.30001.3000987,300
Jan 21, 20251.37001.44001.33001.35001.35001,395,700
Jan 17, 20251.38001.41001.34001.36001.36001,359,600
Jan 16, 20251.41001.44501.32001.36001.36001,293,900
Jan 15, 20251.55001.55001.38001.38001.38001,153,100
Jan 14, 20251.71001.77001.45001.51001.51001,538,200
Jan 13, 20252.04002.08301.61001.72001.72001,518,900
Jan 10, 20252.71002.74401.97001.99501.99502,238,700
Jan 8, 20252.79002.84002.64002.80002.8000379,600
Jan 7, 20252.93003.05002.74002.82002.8200580,100
Jan 6, 20253.09003.09002.87002.89002.8900487,500
Jan 3, 20252.85003.18002.82003.07003.0700699,700
Jan 2, 20252.81002.96002.79002.85002.8500525,400
Dec 31, 20242.86002.86002.68002.77002.7700364,100
Dec 30, 20242.89002.89502.78002.82002.8200273,700
Dec 27, 20243.09003.09002.86002.92002.9200418,500
Dec 26, 20242.89003.08002.86003.05003.0500291,000
Dec 24, 20243.00003.00002.86002.93002.9300292,600
Dec 23, 20243.01003.03502.82503.01003.0100361,900
Dec 20, 20242.77003.03002.75002.99002.9900932,200
Dec 19, 20242.79002.85902.65002.81002.8100381,300
Dec 18, 20242.95002.99002.68002.76002.7600587,900
Dec 17, 20243.00003.06002.84002.94002.9400531,600
Dec 16, 20243.04003.28003.00003.02003.0200703,800
Dec 13, 20242.98003.10002.81003.03003.0300809,600
Dec 12, 20243.14003.46002.95002.98002.98001,448,500
Dec 11, 20242.98003.04002.75002.96002.96001,028,700
Dec 10, 20242.78003.04502.74802.98002.98001,077,200
Dec 9, 20242.60002.81002.58002.72002.7200460,800
Dec 6, 20242.52002.62002.38502.57002.5700604,800
Dec 5, 20242.66002.68502.47502.48002.4800804,200
Dec 4, 20242.60002.72802.59002.69002.6900493,800
Dec 3, 20242.81002.85002.57002.62002.62001,042,200
Dec 2, 20242.75002.85002.55002.79002.79003,676,400
Nov 29, 20242.76002.80002.68002.71002.7100364,800
Nov 27, 20242.69002.74002.58002.72002.72001,109,700
Nov 26, 20242.65002.77502.56002.65002.65001,414,200
Nov 25, 20242.84002.89002.62002.64002.6400533,200
Nov 22, 20242.68002.85002.65002.81002.8100403,800
Nov 21, 20242.80002.80402.61002.69002.6900371,400
Nov 20, 20242.79002.87802.69002.79002.7900393,300
Nov 19, 20242.88002.95002.75002.81002.8100652,700
Nov 18, 20243.10003.20502.87002.88002.8800438,700
Nov 15, 20243.48003.48003.08003.12503.1250473,800
Nov 14, 20243.59003.59503.41003.43003.4300321,500
Nov 13, 20243.81003.82003.50003.55003.5500284,600
Nov 12, 20243.99003.99003.69503.76003.7600258,500
Nov 11, 20244.04004.09503.96004.00004.0000244,500
Nov 8, 20244.09004.13203.98004.02004.0200323,000
Nov 7, 20244.23004.36504.10004.10004.1000517,100
Nov 6, 20244.40004.45004.20004.23004.2300630,400
Nov 5, 20244.39004.45504.02004.07004.0700419,800
Nov 4, 20244.37004.74204.37004.42004.4200233,900
Nov 1, 20244.34004.42004.21004.36004.3600262,000
Oct 31, 20244.56004.56004.28004.29004.2900263,000
Oct 30, 20244.61004.78004.50004.54004.5400171,000
Oct 29, 20244.75004.78004.52004.62004.6200243,200
Oct 28, 20244.79004.90004.73004.78004.7800245,300
Oct 25, 20244.96005.10504.76004.79004.7900189,800
Oct 24, 20244.94005.16004.78004.91004.9100487,000
Oct 23, 20245.10005.17004.81004.90004.9000257,400
Oct 22, 20245.27005.27505.01005.11005.1100267,300
Oct 21, 20245.48005.59005.28005.28005.2800172,200
Oct 18, 20245.18005.55005.17005.54005.5400206,900
Oct 17, 20245.31005.32005.12505.15005.1500215,200
Oct 16, 20245.45005.47405.28005.31005.3100383,500
Oct 15, 20245.22005.50005.10005.37005.3700166,100
Oct 14, 20245.19005.29505.12005.25005.2500115,600
Oct 11, 20244.93005.20004.93005.18005.1800286,600
Oct 10, 20245.01005.04004.90004.93004.9300186,600
Oct 9, 20245.25005.25005.01005.11005.1100294,300
Oct 8, 20245.29005.45505.22005.25005.2500140,900
Oct 7, 20245.18005.28005.12005.22005.2200118,300
Oct 4, 20245.16005.24005.10405.17005.1700164,900
Oct 3, 20244.99005.12004.92005.06005.0600239,100
Oct 2, 20244.94005.08004.91005.03005.0300141,100
Oct 1, 20245.20005.31504.95005.02005.0200213,100
Sep 30, 20245.14005.31005.13005.23005.2300135,500
Sep 27, 20245.18005.29005.12005.18005.1800103,800
Sep 26, 20245.20005.23005.12005.14005.1400167,600
Sep 25, 20245.24805.47005.14005.15005.1500197,500
Sep 24, 20245.26005.28005.11005.23005.2300150,500
Sep 23, 20245.73005.73005.24505.25005.2500195,500
Sep 20, 20245.72005.78005.61005.73005.7300426,000
Sep 19, 20246.01006.01005.74005.78005.7800182,900
Sep 18, 20245.80006.01005.68005.81005.8100205,600
Sep 17, 20246.04006.24005.82005.83005.8300195,900
Sep 16, 20246.01006.11005.80005.99005.9900294,800
Sep 13, 20245.72006.05005.72006.00006.0000399,200
Sep 12, 20245.34005.76005.34005.62005.6200374,200
Sep 11, 20245.21005.28005.13005.21005.2100138,500
Sep 10, 20245.14005.32005.11005.26005.2600127,400
Sep 9, 20245.02005.24005.02005.13005.1300171,700
Sep 6, 20245.25005.32004.89004.98004.9800168,100
Sep 5, 20245.25005.27505.17005.22005.2200103,300
Sep 4, 20245.21005.29005.17005.23005.2300167,600
Sep 3, 20245.58005.65005.15005.23005.2300222,400
Aug 30, 20245.56005.62005.39005.54005.5400156,800
Aug 29, 20245.53005.76005.47005.54005.5400272,300
Aug 28, 20245.50005.56005.36005.46005.4600201,800
Aug 27, 20245.49005.56005.31005.48005.4800178,800
Aug 26, 20245.47005.56005.39005.50005.5000233,700
Aug 23, 20245.13005.63005.08505.40005.4000636,200
Aug 22, 20245.14005.20005.01005.11005.1100220,200
Aug 21, 20245.08005.26005.00005.13005.1300483,400
Aug 20, 20244.97005.15004.94005.00005.0000410,000
Aug 19, 20245.00005.22004.81004.86004.86001,166,900
Aug 16, 20244.67004.76004.55004.58004.5800266,600
Aug 15, 20244.70004.82004.59004.69004.6900216,900
Aug 14, 20244.62004.81004.48004.51004.5100223,000
Aug 13, 20244.49004.71004.45004.57004.5700278,700
Aug 12, 20244.36004.44004.23004.34004.3400230,800
Aug 9, 20244.39004.53504.31004.33004.3300189,000
Aug 8, 20244.37004.56504.22004.38004.3800310,900
Aug 7, 20244.80005.22004.21004.31004.3100384,900
Aug 6, 20244.60004.91004.38004.71004.7100217,000
Aug 5, 20244.72004.83304.59004.70004.7000359,000
Aug 2, 20245.12005.33005.08005.18005.1800202,800
Aug 1, 20245.81005.89005.32505.41005.4100221,000
Jul 31, 20245.75006.05005.61005.80005.8000235,000
Jul 30, 20245.65005.81005.62005.74005.7400293,000
Jul 29, 20245.83005.90005.63005.74005.7400183,100
Jul 26, 20245.93005.97005.70005.83005.8300189,800
Jul 25, 20245.76005.96005.62005.79005.7900303,900
Jul 24, 20245.62005.86005.53105.70005.7000199,600
Jul 23, 20245.49005.75005.49005.67005.6700230,400
Jul 22, 20245.37005.55505.20205.54005.5400164,600
Jul 19, 20245.35005.48005.28005.33005.3300128,500
Jul 18, 20245.69005.76005.31505.32005.3200293,500
Jul 17, 20245.67005.82505.55005.74005.7400212,900
Jul 16, 20245.56005.80005.51005.77005.7700435,100
Jul 15, 20245.22005.50505.18005.46005.4600467,700
Jul 12, 20245.15005.23505.01505.15005.1500380,200
Jul 11, 20244.77005.10004.72505.06005.0600443,800
Jul 10, 20244.64004.68004.58004.62004.6200152,400
Jul 9, 20244.57004.61004.47004.60004.6000188,400
Jul 8, 20244.52004.70004.52004.60004.6000287,600
Jul 5, 20244.48004.50004.42004.49004.4900154,200
Jul 3, 20244.46004.55004.43004.49004.4900197,900
Jul 2, 20244.61004.66504.32004.42004.4200505,100
Jul 1, 20244.45004.51004.34504.41004.4100393,700
Jun 28, 20244.53004.53504.39004.46004.46001,055,800
Jun 27, 20244.43004.58004.40504.52004.5200182,900
Jun 26, 20244.37004.47004.35004.42004.4200260,300
Jun 25, 20244.45004.52004.34004.37004.3700476,800
Jun 24, 20244.51004.66004.43504.48004.4800384,300
Jun 21, 20244.38004.48004.38004.45004.4500617,500
Jun 20, 20244.35004.44504.33504.40004.4000509,400
Jun 18, 20244.59004.62004.24004.40004.4000430,300
Jun 17, 20244.72004.72004.58004.60004.6000214,200
Jun 14, 20244.76004.80004.64004.74004.7400218,800
Jun 13, 20245.00005.07004.73004.85004.8500290,100
Jun 12, 20244.85005.04004.83705.00005.0000281,100
Jun 11, 20244.75004.78004.66004.72004.7200237,400
Jun 10, 20244.61004.79004.57004.77004.7700261,900
Jun 7, 20244.74004.83504.61004.63004.6300245,100
Jun 6, 20244.83004.86004.68004.81004.8100201,600
Jun 5, 20244.77004.88004.64004.85004.8500222,200
Jun 4, 20244.80004.81004.63004.73004.7300290,000
Jun 3, 20244.88005.09004.76004.81004.8100346,500
May 31, 20244.73004.86004.72004.82004.8200276,000
May 30, 20244.85004.85004.56004.69004.6900362,500
May 29, 20244.35004.52004.34004.51004.5100354,500
May 28, 20244.50004.55004.33004.40004.4000367,700
May 24, 20244.59004.62004.47504.57004.5700234,400
May 23, 20244.73004.75504.54004.56004.5600312,400
May 22, 20244.70004.82004.66004.68004.6800312,000
May 21, 20244.73004.76004.63004.70004.7000445,300
May 20, 20244.65004.77504.60004.73004.7300306,300
May 17, 20244.75004.75004.57004.60004.6000240,200
May 16, 20244.67004.74004.59004.73004.7300218,200
May 15, 20244.68004.82004.65004.67004.6700343,300
May 14, 20244.59004.72004.57504.63004.6300292,000
May 13, 20244.56004.71004.46004.51004.5100471,800
May 10, 20244.65004.65004.46004.54004.5400323,200
May 9, 20244.66004.69004.59004.65004.6500460,500
May 8, 20244.56004.65004.49004.64004.6400392,100
May 7, 20244.79004.84004.53004.60004.6000558,200
May 6, 20244.80004.90004.76004.88004.8800354,500
May 3, 20244.75004.84004.68504.74004.7400327,000
May 2, 20244.68004.73004.57504.65004.6500567,800
May 1, 20244.44004.71504.35004.61004.6100510,700
Apr 30, 20244.38004.55004.38004.41004.4100638,100
Apr 29, 20244.48004.57004.39504.42004.4200579,400
Apr 26, 20244.33004.51004.23004.44004.4400511,400
Apr 25, 20244.39004.48904.18004.33004.3300627,500
Apr 24, 20244.40004.49004.35104.40004.4000478,900
Apr 23, 20244.43004.62004.40004.40004.4000742,600
Apr 22, 20244.57004.57004.39004.39004.3900813,200
Apr 19, 20244.54004.63004.38004.51004.5100591,100
Apr 18, 20244.64004.82004.57004.58004.5800561,300
Apr 17, 20244.92004.98004.62004.65004.6500408,300
Apr 16, 20244.67004.98504.60004.85004.8500702,200
Apr 15, 20245.11005.11004.67004.71004.7100740,200
Apr 12, 20245.19005.21004.88505.14005.1400821,000
Apr 11, 20245.33005.49005.15005.22005.2200728,800
Apr 10, 20245.25005.30505.09505.24005.24001,283,400
Apr 9, 20245.60005.70004.88005.48005.48001,747,500
Apr 8, 20246.50007.01005.75505.87005.87001,845,400
Apr 5, 20246.39006.61006.24006.41006.4100749,300
Apr 4, 20247.25007.31006.44006.49006.49001,124,300
Apr 3, 20247.05007.21006.85007.17007.1700815,400

Related Tickers

TCRX TScan Therapeutics, Inc.
1.2100
-4.72%
 
DNTH Dianthus Therapeutics, Inc.
16.49
-7.67%
 
TNGX Tango Therapeutics, Inc.
1.2575
-8.21%
 
ATXS Astria Therapeutics, Inc.
5.13
-7.16%
 
MIRM Mirum Pharmaceuticals, Inc.
43.33
-3.71%
 
PASG Passage Bio, Inc.
0.3800
-2.81%
 
ALXO ALX Oncology Holdings Inc.
0.5471
-8.13%
 
TYRA Tyra Biosciences, Inc.
8.19
-5.32%
 
CGEM Cullinan Therapeutics, Inc.
7.44
-4.86%
 
DAWN Day One Biopharmaceuticals, Inc.
7.67
-3.76%