5 DAY PERFORMANCE
+67.96%
1 MONTH PERFORMANCE
+85.04%
3 MONTH PERFORMANCE
+17.39%
6 MONTH PERFORMANCE
-62.84%
YEAR-TO-DATE PERFORMANCE
-41.52%
1 YEAR PERFORMANCE
-65.82%
Inozyme Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.21 | $1.62 (33.88%) | $1.85 | $1.18 | 7.99 M | $104.07 M |
| 05/01/2025 | $1.14 | $1.21 (6.14%) | $1.21 | $1.10 | 472,603 | $77.73 M |
| 04/30/2025 | $1.02 | $1.15 (12.75%) | $1.20 | $1.00 | 823,000 | $73.88 M |
| 04/29/2025 | $0.95 | $1.06 (11.58%) | $1.09 | $0.95 | 438,957 | $68.09 M |
| 04/28/2025 | $0.97 | $0.96 (-0.57%) | $1.00 | $0.93 | 184,000 | $61.96 M |
| 04/25/2025 | $0.96 | $0.98 (2.52%) | $1.00 | $0.94 | 260,338 | $61.82 M |
| 04/24/2025 | $0.98 | $0.96 (-2.29%) | $1.00 | $0.94 | 523,728 | $60.30 M |
| 04/23/2025 | $1.03 | $0.98 (-4.8%) | $1.08 | $0.96 | 527,512 | $61.59 M |
| 04/22/2025 | $0.99 | $1.03 (3.75%) | $1.04 | $0.98 | 495,803 | $64.70 M |
| 04/21/2025 | $0.91 | $0.98 (7.17%) | $1.00 | $0.90 | 376,212 | $61.52 M |
| 04/17/2025 | $0.94 | $0.92 (-2.56%) | $1.01 | $0.91 | 305,487 | $57.76 M |
| 04/16/2025 | $1.00 | $0.96 (-3.82%) | $1.04 | $0.95 | 484,300 | $60.41 M |
| 04/15/2025 | $0.97 | $1.00 (2.8%) | $1.08 | $0.95 | 573,857 | $62.64 M |
| 04/14/2025 | $0.90 | $0.97 (7.68%) | $0.97 | $0.87 | 395,000 | $60.87 M |
| 04/11/2025 | $0.88 | $0.89 (0.69%) | $0.90 | $0.83 | 513,363 | $55.66 M |
| 04/10/2025 | $0.92 | $0.88 (-4.27%) | $0.95 | $0.84 | 275,100 | $55.32 M |
| 04/09/2025 | $0.84 | $0.91 (7.85%) | $0.95 | $0.78 | 354,100 | $56.90 M |
| 04/08/2025 | $0.91 | $0.86 (-6.01%) | $0.95 | $0.82 | 374,735 | $53.72 M |
| 04/07/2025 | $0.81 | $0.90 (11.73%) | $0.95 | $0.72 | 647,339 | $56.78 M |
| 04/04/2025 | $0.86 | $0.82 (-4.08%) | $0.89 | $0.79 | 736,153 | $51.58 M |
| 04/03/2025 | $0.87 | $0.88 (0.84%) | $0.90 | $0.82 | 389,700 | $54.99 M |
| 04/02/2025 | $0.87 | $0.93 (7.07%) | $0.95 | $0.83 | 379,500 | $58.19 M |
| 04/01/2025 | $0.91 | $0.87 (-3.9%) | $0.93 | $0.86 | 454,200 | $54.65 M |
| 03/31/2025 | $0.92 | $0.91 (-1.09%) | $0.98 | $0.88 | 455,229 | $57.16 M |
| 03/28/2025 | $1.02 | $0.92 (-9.78%) | $1.03 | $0.92 | 562,900 | $57.80 M |
| 03/27/2025 | $0.95 | $0.99 (4.71%) | $1.01 | $0.94 | 420,416 | $62.48 M |
| 03/26/2025 | $0.98 | $0.96 (-2.07%) | $1.00 | $0.94 | 409,926 | $60.28 M |
| 03/25/2025 | $1.00 | $0.97 (-2.89%) | $1.01 | $0.95 | 312,647 | $61.00 M |
| 03/24/2025 | $1.01 | $1.01 (0%) | $1.05 | $0.97 | 406,953 | $63.44 M |
| 03/21/2025 | $0.94 | $0.97 (3.72%) | $1.00 | $0.91 | 627,123 | $61.18 M |
| 03/20/2025 | $0.98 | $0.95 (-2.59%) | $1.03 | $0.93 | 541,236 | $59.96 M |
| 03/19/2025 | $1.00 | $1.00 (0.35%) | $1.03 | $0.96 | 392,518 | $62.74 M |
| 03/18/2025 | $1.01 | $0.97 (-3.6%) | $1.04 | $0.92 | 461,538 | $61.15 M |
| 03/17/2025 | $1.02 | $1.02 (0%) | $1.04 | $0.99 | 703,132 | $64.07 M |
| 03/14/2025 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.98 | 657,011 | $62.81 M |
| 03/13/2025 | $1.08 | $1.00 (-7.44%) | $1.09 | $0.98 | 620,400 | $62.79 M |
| 03/12/2025 | $1.06 | $1.08 (1.89%) | $1.10 | $1.04 | 643,119 | $67.84 M |
| 03/11/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $0.98 | 749,892 | $66.58 M |
| 03/10/2025 | $1.14 | $1.06 (-7.02%) | $1.15 | $1.04 | 544,900 | $66.58 M |
| 03/07/2025 | $1.25 | $1.15 (-8%) | $1.29 | $1.13 | 416,369 | $72.23 M |
| 03/06/2025 | $1.17 | $1.23 (5.13%) | $1.25 | $1.16 | 573,988 | $77.26 M |
| 03/05/2025 | $1.10 | $1.19 (8.18%) | $1.20 | $1.10 | 465,000 | $75.30 M |
| 03/04/2025 | $1.07 | $1.12 (4.67%) | $1.17 | $1.04 | 493,531 | $70.87 M |
| 03/03/2025 | $1.23 | $1.09 (-11.38%) | $1.27 | $1.09 | 456,700 | $68.97 M |
| 02/28/2025 | $1.19 | $1.20 (0.84%) | $1.22 | $1.16 | 491,612 | $75.93 M |
| 02/27/2025 | $1.22 | $1.20 (-1.64%) | $1.28 | $1.19 | 427,700 | $75.93 M |
| 02/26/2025 | $1.17 | $1.21 (3.42%) | $1.25 | $1.17 | 583,102 | $76.56 M |
| 02/25/2025 | $1.24 | $1.19 (-4.03%) | $1.27 | $1.19 | 618,360 | $75.30 M |
| 02/24/2025 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.21 | 871,616 | $78.46 M |
| 02/21/2025 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.25 | 705,241 | $79.10 M |
| 02/20/2025 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.26 | 663,693 | $80.36 M |
| 02/19/2025 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.31 | 521,469 | $82.89 M |
| 02/18/2025 | $1.39 | $1.32 (-5.04%) | $1.42 | $1.31 | 583,900 | $83.53 M |
| 02/14/2025 | $1.37 | $1.37 (0%) | $1.43 | $1.33 | 427,320 | $86.69 M |
| 02/13/2025 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.27 | 549,100 | $85.42 M |
| 02/12/2025 | $1.28 | $1.35 (5.47%) | $1.37 | $1.24 | 526,430 | $85.42 M |
| 02/11/2025 | $1.40 | $1.29 (-7.86%) | $1.42 | $1.27 | 720,600 | $81.63 M |
| 02/10/2025 | $1.45 | $1.40 (-3.45%) | $1.49 | $1.37 | 698,149 | $88.59 M |
| 02/07/2025 | $1.50 | $1.45 (-3.33%) | $1.52 | $1.44 | 405,200 | $91.75 M |
| 02/06/2025 | $1.54 | $1.50 (-2.6%) | $1.56 | $1.47 | 338,723 | $94.92 M |
| 02/05/2025 | $1.36 | $1.52 (11.76%) | $1.53 | $1.36 | 837,902 | $96.18 M |
| 02/04/2025 | $1.39 | $1.36 (-2.16%) | $1.45 | $1.36 | 381,017 | $86.06 M |
| 02/03/2025 | $1.40 | $1.38 (-1.43%) | $1.43 | $1.35 | 787,300 | $87.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
