5 DAY PERFORMANCE
+151.30%
1 MONTH PERFORMANCE
+114.07%
3 MONTH PERFORMANCE
-3.02%
6 MONTH PERFORMANCE
-48.58%
YEAR-TO-DATE PERFORMANCE
+4.33%
1 YEAR PERFORMANCE
-49.48%
Inozyme Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.06 | $1.08 (1.89%) | $1.10 | $1.04 | 640,199 | $66.27 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 |
| 01/31/2025 | $1.49 | $1.44 (-3.36%) | $1.62 | $1.42 | 934,901 | $91.12 M |
| 01/30/2025 | $1.42 | $1.46 (2.82%) | $1.56 | $1.42 | 787,192 | $92.38 M |
| 01/29/2025 | $1.54 | $1.42 (-7.79%) | $1.57 | $1.40 | 919,005 | $89.85 M |
| 01/28/2025 | $1.39 | $1.52 (9.35%) | $1.54 | $1.35 | 1.06 M | $96.18 M |
| 01/27/2025 | $1.41 | $1.36 (-3.55%) | $1.44 | $1.34 | 792,112 | $86.06 M |
| 01/24/2025 | $1.32 | $1.41 (6.82%) | $1.49 | $1.32 | 911,952 | $89.22 M |
| 01/23/2025 | $1.29 | $1.32 (2.33%) | $1.32 | $1.24 | 1.07 M | $83.53 M |
| 01/22/2025 | $1.36 | $1.30 (-4.41%) | $1.39 | $1.29 | 987,314 | $82.26 M |
| 01/21/2025 | $1.37 | $1.35 (-1.46%) | $1.44 | $1.33 | 1.40 M | $85.42 M |
| 01/17/2025 | $1.38 | $1.36 (-1.45%) | $1.41 | $1.34 | 1.36 M | $86.06 M |
| 01/16/2025 | $1.41 | $1.36 (-3.55%) | $1.45 | $1.32 | 1.29 M | $86.06 M |
| 01/15/2025 | $1.55 | $1.38 (-10.97%) | $1.55 | $1.38 | 1.15 M | $87.32 M |
| 01/14/2025 | $1.71 | $1.51 (-11.7%) | $1.77 | $1.45 | 1.54 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 |
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.
