5 DAY PERFORMANCE
-46.43%
1 MONTH PERFORMANCE
-50.50%
3 MONTH PERFORMANCE
-71.43%
6 MONTH PERFORMANCE
-70.87%
YEAR-TO-DATE PERFORMANCE
-45.85%
1 YEAR PERFORMANCE
-64.37%
Inozyme Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.71 | $1.51 (-11.7%) | $1.77 | $1.45 | 1.53 M | $95.55 M |
| 01/13/2025 | $2.04 | $1.72 (-15.69%) | $2.08 | $1.61 | 1.52 M | $108.84 M |
| 01/10/2025 | $2.71 | $2.00 (-26.2%) | $2.74 | $1.97 | 2.24 M | $126.55 M |
| 01/08/2025 | $2.79 | $2.80 (0.36%) | $2.84 | $2.64 | 379,678 | $177.18 M |
| 01/07/2025 | $2.93 | $2.82 (-3.75%) | $3.05 | $2.74 | 580,113 | $178.44 M |
| 01/06/2025 | $3.09 | $2.89 (-6.47%) | $3.09 | $2.87 | 487,500 | $182.87 M |
| 01/03/2025 | $2.85 | $3.07 (7.72%) | $3.18 | $2.82 | 699,700 | $194.26 M |
| 01/02/2025 | $2.81 | $2.85 (1.42%) | $2.96 | $2.79 | 525,718 | $180.34 M |
| 12/31/2024 | $2.86 | $2.77 (-3.15%) | $2.86 | $2.68 | 364,100 | $175.28 M |
| 12/30/2024 | $2.89 | $2.82 (-2.42%) | $2.90 | $2.78 | 273,767 | $178.44 M |
| 12/27/2024 | $3.09 | $2.92 (-5.5%) | $3.09 | $2.86 | 418,500 | $184.77 M |
| 12/26/2024 | $2.89 | $3.05 (5.54%) | $3.08 | $2.86 | 292,509 | $192.99 M |
| 12/24/2024 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.86 | 292,600 | $185.40 M |
| 12/23/2024 | $3.01 | $3.01 (0%) | $3.04 | $2.83 | 361,900 | $190.46 M |
| 12/20/2024 | $2.77 | $2.99 (7.94%) | $3.03 | $2.75 | 932,240 | $189.20 M |
| 12/19/2024 | $2.79 | $2.81 (0.72%) | $2.86 | $2.65 | 381,329 | $177.81 M |
| 12/18/2024 | $2.95 | $2.76 (-6.44%) | $2.99 | $2.68 | 587,912 | $174.64 M |
| 12/17/2024 | $3.00 | $2.94 (-2%) | $3.06 | $2.84 | 531,617 | $186.03 M |
| 12/16/2024 | $3.04 | $3.02 (-0.66%) | $3.28 | $3.00 | 703,800 | $191.10 M |
| 12/13/2024 | $2.98 | $3.03 (1.68%) | $3.10 | $2.81 | 809,618 | $191.73 M |
| 12/12/2024 | $3.14 | $2.98 (-5.1%) | $3.46 | $2.95 | 1.45 M | $188.57 M |
| 12/11/2024 | $2.98 | $2.96 (-0.67%) | $3.04 | $2.75 | 1.03 M | $187.30 M |
| 12/10/2024 | $2.78 | $2.98 (7.19%) | $3.05 | $2.75 | 1.08 M | $188.57 M |
| 12/09/2024 | $2.60 | $2.72 (4.62%) | $2.81 | $2.58 | 460,800 | $172.11 M |
| 12/06/2024 | $2.52 | $2.57 (1.98%) | $2.62 | $2.38 | 604,809 | $162.62 M |
| 12/05/2024 | $2.66 | $2.48 (-6.77%) | $2.69 | $2.48 | 804,200 | $156.93 M |
| 12/04/2024 | $2.60 | $2.69 (3.46%) | $2.73 | $2.59 | 493,800 | $170.21 M |
| 12/03/2024 | $2.81 | $2.62 (-6.76%) | $2.85 | $2.57 | 1.04 M | $165.79 M |
| 12/02/2024 | $2.75 | $2.79 (1.45%) | $2.85 | $2.55 | 3.68 M | $176.54 M |
| 11/29/2024 | $2.76 | $2.71 (-1.81%) | $2.80 | $2.68 | 364,835 | $171.48 M |
| 11/27/2024 | $2.69 | $2.72 (1.12%) | $2.74 | $2.58 | 1.11 M | $172.11 M |
| 11/26/2024 | $2.65 | $2.65 (0%) | $2.78 | $2.56 | 1.41 M | $167.68 M |
| 11/25/2024 | $2.84 | $2.64 (-7.04%) | $2.89 | $2.62 | 533,598 | $167.05 M |
| 11/22/2024 | $2.68 | $2.81 (4.85%) | $2.85 | $2.65 | 403,800 | $177.81 M |
| 11/21/2024 | $2.80 | $2.69 (-3.93%) | $2.80 | $2.61 | 371,491 | $170.21 M |
| 11/20/2024 | $2.79 | $2.79 (0%) | $2.88 | $2.69 | 393,300 | $176.54 M |
| 11/19/2024 | $2.88 | $2.81 (-2.43%) | $2.95 | $2.75 | 652,897 | $177.81 M |
| 11/18/2024 | $3.10 | $2.88 (-7.1%) | $3.21 | $2.87 | 438,704 | $182.24 M |
| 11/15/2024 | $3.48 | $3.13 (-10.06%) | $3.48 | $3.08 | 474,396 | $198.06 M |
| 11/14/2024 | $3.59 | $3.43 (-4.46%) | $3.60 | $3.41 | 321,544 | $217.04 M |
| 11/13/2024 | $3.81 | $3.55 (-6.82%) | $3.82 | $3.50 | 284,635 | $224.63 M |
| 11/12/2024 | $3.99 | $3.76 (-5.76%) | $3.99 | $3.69 | 258,501 | $237.92 M |
| 11/11/2024 | $4.04 | $4.00 (-0.99%) | $4.10 | $3.96 | 244,500 | $253.11 M |
| 11/08/2024 | $4.09 | $4.02 (-1.71%) | $4.13 | $3.98 | 323,000 | $254.37 M |
| 11/07/2024 | $4.23 | $4.10 (-3.07%) | $4.37 | $4.10 | 517,111 | $259.44 M |
| 11/06/2024 | $4.40 | $4.23 (-3.86%) | $4.45 | $4.20 | 630,439 | $267.66 M |
| 11/05/2024 | $4.39 | $4.07 (-7.29%) | $4.46 | $4.02 | 419,800 | $257.54 M |
| 11/04/2024 | $4.37 | $4.42 (1.14%) | $4.74 | $4.37 | 233,931 | $279.68 M |
| 11/01/2024 | $4.34 | $4.36 (0.46%) | $4.42 | $4.21 | 262,000 | $270.08 M |
| 10/31/2024 | $4.56 | $4.29 (-5.92%) | $4.56 | $4.28 | 263,000 | $265.74 M |
| 10/30/2024 | $4.61 | $4.54 (-1.52%) | $4.78 | $4.50 | 171,015 | $281.23 M |
| 10/29/2024 | $4.75 | $4.62 (-2.74%) | $4.78 | $4.52 | 243,479 | $286.18 M |
| 10/28/2024 | $4.79 | $4.78 (-0.21%) | $4.90 | $4.73 | 245,300 | $296.09 M |
| 10/25/2024 | $4.96 | $4.79 (-3.43%) | $5.11 | $4.76 | 189,896 | $296.71 M |
| 10/24/2024 | $4.94 | $4.91 (-0.61%) | $5.16 | $4.78 | 487,030 | $304.14 M |
| 10/23/2024 | $5.10 | $4.90 (-3.92%) | $5.17 | $4.81 | 257,520 | $303.53 M |
| 10/22/2024 | $5.27 | $5.11 (-3.04%) | $5.28 | $5.01 | 267,326 | $316.53 M |
| 10/21/2024 | $5.48 | $5.28 (-3.65%) | $5.59 | $5.28 | 172,250 | $327.06 M |
| 10/18/2024 | $5.18 | $5.54 (6.95%) | $5.55 | $5.17 | 206,900 | $343.17 M |
| 10/17/2024 | $5.31 | $5.15 (-3.01%) | $5.32 | $5.13 | 215,221 | $319.01 M |
| 10/16/2024 | $5.45 | $5.31 (-2.57%) | $5.47 | $5.28 | 383,595 | $328.92 M |
| 10/15/2024 | $5.22 | $5.37 (2.87%) | $5.50 | $5.10 | 166,126 | $332.64 M |
| 10/14/2024 | $5.19 | $5.25 (1.16%) | $5.30 | $5.12 | 115,626 | $325.21 M |