-
5 DAY PERFORMANCE
-0.47% -
1 MONTH PERFORMANCE
-17.41% -
3 MONTH PERFORMANCE
-9.15% -
6 MONTH PERFORMANCE
-9.92% -
YEAR-TO-DATE PERFORMANCE
+0.23% -
1 YEAR PERFORMANCE
+34.28%
Inozyme Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $4.39 | $4.26 (-2.96%) | $4.46 | $4.26 | 98,388 | |
| 11/04/2024 | $4.37 | $4.42 (1.14%) | $4.74 | $4.37 | 223,603 | $273.79 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 |
| 08/20/2024 | $4.97 | $5.00 (0.6%) | $5.15 | $4.94 | 410,000 | $309.72 M |
| 08/19/2024 | $5.00 | $4.86 (-2.8%) | $5.22 | $4.81 | 1.17 M | $301.05 M |
| 08/16/2024 | $4.67 | $4.58 (-1.93%) | $4.76 | $4.55 | 266,643 | $283.70 M |
| 08/15/2024 | $4.70 | $4.69 (-0.21%) | $4.82 | $4.59 | 216,949 | $290.52 M |
| 08/14/2024 | $4.62 | $4.51 (-2.38%) | $4.81 | $4.48 | 223,019 | $279.37 M |
| 08/13/2024 | $4.49 | $4.57 (1.78%) | $4.71 | $4.45 | 278,758 | $283.08 M |
| 08/12/2024 | $4.36 | $4.34 (-0.46%) | $4.44 | $4.23 | 230,800 | $268.84 M |
| 08/09/2024 | $4.39 | $4.33 (-1.37%) | $4.54 | $4.31 | 189,043 | $268.22 M |
| 08/08/2024 | $4.37 | $4.38 (0.23%) | $4.57 | $4.22 | 310,900 | $271.31 M |
| 08/07/2024 | $4.80 | $4.31 (-10.21%) | $5.22 | $4.21 | 384,975 | $266.98 M |
| 08/06/2024 | $4.60 | $4.71 (2.39%) | $4.91 | $4.38 | 217,242 | $291.76 M |
| 08/05/2024 | $4.72 | $4.70 (-0.42%) | $4.83 | $4.59 | 359,000 | $291.14 M |