• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,402.53
  • 0.99 %
  • $376.43
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Inozyme Pharma, Inc. (INZY) Charts

Inozyme Pharma, Inc. (INZY) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.68

-$0.11

(-3.94%)

Day's range
$2.61
Day's range
$2.8
  • 5 DAY PERFORMANCE

    -14.38%
  • 1 MONTH PERFORMANCE

    -49.24%
  • 3 MONTH PERFORMANCE

    -47.76%
  • 6 MONTH PERFORMANCE

    -42.98%
  • YEAR-TO-DATE PERFORMANCE

    -37.09%
  • 1 YEAR PERFORMANCE

    -30.03%

Inozyme Pharma, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $2.80 $2.69   (-3.93%) $2.80 $2.61 371,356 $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
10/11/2024 $4.93 $5.18   (5.07%) $5.20 $4.93 286,820 $320.87 M
10/10/2024 $5.01 $4.93   (-1.6%) $5.04 $4.90 186,619 $305.38 M
10/09/2024 $5.25 $5.11   (-2.67%) $5.25 $5.01 294,300 $316.53 M
10/08/2024 $5.29 $5.25   (-0.76%) $5.46 $5.22 140,906 $325.21 M
10/07/2024 $5.18 $5.22   (0.77%) $5.28 $5.12 118,300 $323.35 M
10/04/2024 $5.16 $5.17   (0.19%) $5.24 $5.10 165,130 $320.25 M
10/03/2024 $4.99 $5.06   (1.4%) $5.12 $4.92 239,144 $313.44 M
10/02/2024 $4.94 $5.03   (1.82%) $5.08 $4.91 141,111 $311.58 M
10/01/2024 $5.20 $5.02   (-3.46%) $5.32 $4.95 213,100 $310.96 M
09/30/2024 $5.14 $5.23   (1.75%) $5.31 $5.13 135,519 $323.97 M
09/27/2024 $5.18 $5.18   (0%) $5.29 $5.12 103,896 $320.87 M
09/26/2024 $5.20 $5.14   (-1.15%) $5.23 $5.12 167,631 $318.39 M
09/25/2024 $5.25 $5.15   (-1.9%) $5.47 $5.14 197,500 $319.01 M
09/24/2024 $5.26 $5.23   (-0.57%) $5.28 $5.11 150,549 $323.97 M
09/23/2024 $5.73 $5.25   (-8.38%) $5.73 $5.25 195,500 $325.21 M
09/20/2024 $5.72 $5.73   (0.17%) $5.78 $5.61 426,004 $354.94 M
09/19/2024 $6.01 $5.78   (-3.83%) $6.01 $5.74 182,900 $358.04 M
09/18/2024 $5.80 $5.81   (0.17%) $6.01 $5.68 205,600 $359.89 M
09/17/2024 $6.04 $5.83   (-3.48%) $6.24 $5.82 195,956 $361.13 M
09/16/2024 $6.01 $5.99   (-0.33%) $6.11 $5.80 294,800 $371.04 M
09/13/2024 $5.72 $6.00   (4.9%) $6.05 $5.72 399,200 $371.66 M
09/12/2024 $5.34 $5.62   (5.24%) $5.76 $5.34 374,243 $348.13 M
09/11/2024 $5.21 $5.21   (0%) $5.28 $5.13 138,512 $322.73 M
09/10/2024 $5.14 $5.26   (2.33%) $5.32 $5.11 127,400 $325.83 M
09/09/2024 $5.02 $5.13   (2.19%) $5.24 $5.02 171,700 $317.77 M
09/06/2024 $5.25 $4.98   (-5.14%) $5.32 $4.89 168,100 $308.48 M
09/05/2024 $5.25 $5.22   (-0.57%) $5.28 $5.17 103,300 $323.35 M
09/04/2024 $5.21 $5.23   (0.38%) $5.29 $5.17 167,611 $323.97 M
09/03/2024 $5.58 $5.23   (-6.27%) $5.65 $5.15 222,400 $323.97 M
08/30/2024 $5.56 $5.54   (-0.36%) $5.62 $5.39 156,800 $343.17 M
08/29/2024 $5.53 $5.54   (0.18%) $5.76 $5.47 272,300 $343.17 M
08/28/2024 $5.50 $5.46   (-0.73%) $5.56 $5.36 201,812 $338.21 M
08/27/2024 $5.49 $5.48   (-0.18%) $5.56 $5.31 178,816 $339.45 M
08/26/2024 $5.47 $5.50   (0.55%) $5.56 $5.39 233,704 $340.69 M
08/23/2024 $5.13 $5.40   (5.26%) $5.63 $5.09 636,200 $334.50 M
08/22/2024 $5.14 $5.11   (-0.58%) $5.20 $5.01 220,278 $316.53 M
08/21/2024 $5.08 $5.13   (0.98%) $5.26 $5.00 483,405 $317.77 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.