5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
+311.90%
6 MONTH PERFORMANCE
+36.52%
YEAR-TO-DATE PERFORMANCE
+44.40%
1 YEAR PERFORMANCE
-8.47%
Inozyme Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $3.99 | $3.99 (0%) | $4.00 | $3.99 | 810.81 K | $256.47 M |
| 06/24/2025 | $3.99 | $3.99 (0%) | $4.00 | $3.99 | 1.16 M | $256.47 M |
| 06/23/2025 | $3.99 | $3.99 (0%) | $4.00 | $3.98 | 1.02 M | $256.47 M |
| 06/20/2025 | $3.99 | $3.99 (0%) | $3.99 | $3.98 | 771.72 K | $256.47 M |
| 06/18/2025 | $3.98 | $3.99 (0.25%) | $3.99 | $3.98 | 698.80 K | $256.47 M |
| 06/17/2025 | $3.98 | $3.99 (0.25%) | $3.99 | $3.98 | 593.10 K | $256.47 M |
| 06/16/2025 | $3.99 | $3.97 (-0.5%) | $3.99 | $3.97 | 701.12 K | $255.19 M |
| 06/13/2025 | $3.98 | $3.99 (0.25%) | $3.99 | $3.97 | 432.70 K | $256.47 M |
| 06/12/2025 | $3.98 | $3.98 (0%) | $3.98 | $3.97 | 302.74 K | $255.83 M |
| 06/11/2025 | $3.97 | $3.97 (0%) | $3.98 | $3.97 | 388.90 K | $255.19 M |
| 06/10/2025 | $3.98 | $3.98 (0%) | $3.99 | $3.97 | 920.50 K | $255.83 M |
| 06/09/2025 | $3.99 | $3.98 (-0.25%) | $3.99 | $3.97 | 1.03 M | $255.83 M |
| 06/06/2025 | $3.98 | $3.99 (0.25%) | $3.99 | $3.98 | 451.04 K | $256.47 M |
| 06/05/2025 | $3.98 | $3.99 (0.25%) | $3.99 | $3.98 | 1.18 M | $256.47 M |
| 06/04/2025 | $3.97 | $3.98 (0.25%) | $3.99 | $3.97 | 1.49 M | $255.83 M |
| 06/03/2025 | $3.97 | $3.98 (0.25%) | $3.99 | $3.97 | 1.02 M | $255.83 M |
| 06/02/2025 | $3.96 | $3.98 (0.51%) | $3.98 | $3.96 | 1.80 M | $255.83 M |
| 05/30/2025 | $3.95 | $3.97 (0.51%) | $3.97 | $3.95 | 1.09 M | $255.19 M |
| 05/29/2025 | $3.96 | $3.95 (-0.25%) | $3.96 | $3.95 | 3.83 M | $253.90 M |
| 05/28/2025 | $3.95 | $3.96 (0.25%) | $3.97 | $3.94 | 5.93 M | $254.54 M |
| 05/27/2025 | $3.95 | $3.96 (0.25%) | $3.96 | $3.95 | 1.15 M | $254.54 M |
| 05/23/2025 | $3.95 | $3.96 (0.25%) | $3.96 | $3.95 | 1.16 M | $254.54 M |
| 05/22/2025 | $3.95 | $3.96 (0.25%) | $3.96 | $3.95 | 1.99 M | $254.54 M |
| 05/21/2025 | $3.95 | $3.95 (0%) | $3.97 | $3.94 | 2.56 M | $253.90 M |
| 05/20/2025 | $3.97 | $3.95 (-0.5%) | $3.97 | $3.94 | 6.34 M | $253.90 M |
| 05/19/2025 | $3.94 | $3.99 (1.27%) | $3.99 | $3.94 | 8.20 M | $256.47 M |
| 05/16/2025 | $3.95 | $3.95 (0%) | $3.96 | $3.94 | 49.88 M | $253.90 M |
| 05/15/2025 | $1.45 | $1.42 (-2.07%) | $1.61 | $1.28 | 3.63 M | $91.28 M |
| 05/14/2025 | $1.06 | $1.35 (27.36%) | $1.39 | $1.05 | 3.56 M | $86.78 M |
| 05/13/2025 | $1.16 | $1.09 (-6.03%) | $1.18 | $1.05 | 976.10 K | $70.06 M |
| 05/12/2025 | $1.16 | $1.18 (1.72%) | $1.24 | $1.16 | 624.52 K | $75.85 M |
| 05/09/2025 | $1.23 | $1.15 (-6.5%) | $1.32 | $1.14 | 585.50 K | $73.92 M |
| 05/08/2025 | $1.34 | $1.24 (-7.46%) | $1.36 | $1.21 | 974.21 K | $79.71 M |
| 05/07/2025 | $1.31 | $1.33 (1.53%) | $1.63 | $1.27 | 2.26 M | $85.49 M |
| 05/06/2025 | $1.45 | $1.26 (-13.1%) | $1.46 | $1.18 | 1.72 M | $80.99 M |
| 05/05/2025 | $1.58 | $1.49 (-5.7%) | $1.74 | $1.45 | 1.88 M | $95.78 M |
| 05/02/2025 | $1.21 | $1.62 (33.88%) | $1.85 | $1.18 | 8.11 M | $104.13 M |
| 05/01/2025 | $1.14 | $1.21 (6.14%) | $1.21 | $1.10 | 472.60 K | $77.78 M |
| 04/30/2025 | $1.02 | $1.15 (12.75%) | $1.20 | $1.00 | 823.00 K | $73.92 M |
| 04/29/2025 | $0.95 | $1.06 (11.58%) | $1.09 | $0.95 | 438.96 K | $68.14 M |
| 04/28/2025 | $0.97 | $0.96 (-0.57%) | $1.00 | $0.93 | 184.00 K | $62.00 M |
| 04/25/2025 | $0.96 | $0.98 (2.52%) | $1.00 | $0.94 | 260.34 K | $63.26 M |
| 04/24/2025 | $0.98 | $0.96 (-2.29%) | $1.00 | $0.94 | 523.73 K | $61.71 M |
| 04/23/2025 | $1.03 | $0.98 (-4.8%) | $1.08 | $0.96 | 527.51 K | $63.03 M |
| 04/22/2025 | $0.99 | $1.03 (3.75%) | $1.04 | $0.98 | 495.80 K | $66.21 M |
| 04/21/2025 | $0.91 | $0.98 (7.17%) | $1.00 | $0.90 | 376.21 K | $62.95 M |
| 04/17/2025 | $0.94 | $0.92 (-2.56%) | $1.01 | $0.91 | 305.49 K | $59.10 M |
| 04/16/2025 | $1.00 | $0.96 (-3.82%) | $1.04 | $0.95 | 484.30 K | $61.82 M |
| 04/15/2025 | $0.97 | $1.00 (2.8%) | $1.08 | $0.95 | 573.86 K | $64.10 M |
| 04/14/2025 | $0.90 | $0.97 (7.68%) | $0.97 | $0.87 | 395.00 K | $62.29 M |
| 04/11/2025 | $0.88 | $0.89 (0.69%) | $0.90 | $0.83 | 513.36 K | $56.96 M |
| 04/10/2025 | $0.92 | $0.88 (-4.27%) | $0.95 | $0.84 | 275.10 K | $56.61 M |
| 04/09/2025 | $0.84 | $0.91 (7.85%) | $0.95 | $0.78 | 354.10 K | $58.23 M |
| 04/08/2025 | $0.91 | $0.86 (-6.01%) | $0.95 | $0.82 | 374.74 K | $54.98 M |
| 04/07/2025 | $0.81 | $0.90 (11.73%) | $0.95 | $0.72 | 647.34 K | $58.10 M |
| 04/04/2025 | $0.86 | $0.82 (-4.08%) | $0.89 | $0.79 | 736.15 K | $52.79 M |
| 04/03/2025 | $0.87 | $0.88 (0.84%) | $0.90 | $0.82 | 389.70 K | $56.28 M |
| 04/02/2025 | $0.87 | $0.93 (7.07%) | $0.95 | $0.83 | 379.50 K | $59.55 M |
| 04/01/2025 | $0.91 | $0.87 (-3.9%) | $0.93 | $0.86 | 454.20 K | $55.92 M |
| 03/31/2025 | $0.92 | $0.91 (-1.09%) | $0.98 | $0.88 | 455.23 K | $58.49 M |
| 03/28/2025 | $1.02 | $0.92 (-9.78%) | $1.03 | $0.92 | 562.90 K | $59.15 M |
| 03/27/2025 | $0.95 | $0.99 (4.71%) | $1.01 | $0.94 | 420.42 K | $63.94 M |
| 03/26/2025 | $0.98 | $0.96 (-2.07%) | $1.00 | $0.94 | 409.93 K | $61.69 M |
| 03/25/2025 | $1.00 | $0.97 (-2.89%) | $1.01 | $0.95 | 312.65 K | $62.42 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.
