Skip to main content
Inozyme Pharma, Inc. (INZY)
Jul 1, 2025 - INZY was delisted (reason: acquired by BMRN)
4.000
0.00 (0.00%)
Inactive · Last trade price on Jun 30, 2025

Inozyme Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20254.004.003.994.004.000.25%1,459,443
Jun 27, 20254.004.003.993.993.99-0.25%4,955,863
Jun 26, 20254.004.003.994.004.000.25%386,435
Jun 25, 20253.994.003.993.993.99-813,355
Jun 24, 20253.994.003.993.993.99-1,159,265
Jun 23, 20253.994.003.983.993.99-1,020,613
Jun 20, 20253.993.993.983.993.990.13%771,718
Jun 18, 20253.983.993.983.993.99-698,765
Jun 17, 20253.983.993.983.993.990.38%593,082
Jun 16, 20253.993.993.973.973.97-0.50%701,124
Jun 13, 20253.983.993.973.993.990.25%432,700
Jun 12, 20253.983.983.973.983.980.25%302,738
Jun 11, 20253.973.983.973.973.97-0.25%388,898
Jun 10, 20253.983.993.973.983.98-920,451
Jun 9, 20253.993.993.973.983.98-0.25%1,034,163
Jun 6, 20253.983.993.983.993.99-451,044
Jun 5, 20253.983.993.983.993.990.25%1,179,228
Jun 4, 20253.973.993.973.983.98-1,491,538
Jun 3, 20253.973.993.973.983.980.13%1,023,819
Jun 2, 20253.963.983.963.983.980.13%1,803,407
May 30, 20253.953.973.953.973.970.51%1,091,184
May 29, 20253.963.963.953.953.95-0.13%3,825,090
May 28, 20253.953.973.943.963.96-5,930,063
May 27, 20253.953.963.953.963.96-0.13%1,145,283
May 23, 20253.953.963.953.963.96-1,160,062
May 22, 20253.953.963.953.963.960.25%1,990,402
May 21, 20253.953.973.943.953.95-2,556,740
May 20, 20253.973.973.943.953.95-1.00%6,339,269
May 19, 20253.943.993.943.993.991.01%8,204,011
May 16, 20253.953.963.943.953.95178.17%49,878,783
May 15, 20251.451.611.281.421.425.19%3,632,627
May 14, 20251.061.391.051.351.3523.85%3,561,647
May 13, 20251.161.181.051.091.09-7.63%976,082
May 12, 20251.161.241.161.181.182.61%624,519
May 9, 20251.231.321.141.151.15-7.26%585,485
May 8, 20251.341.361.211.241.24-6.77%974,214
May 7, 20251.311.631.271.331.335.56%2,258,056
May 6, 20251.451.461.181.261.26-15.44%1,716,446
May 5, 20251.581.741.451.491.49-8.02%1,883,631
May 2, 20251.211.851.181.621.6233.88%8,106,744
May 1, 20251.141.211.101.211.215.22%472,603
Apr 30, 20251.021.201.011.151.158.49%822,952
Apr 29, 20250.951.090.951.061.069.90%438,957
Apr 28, 20250.971.000.930.960.96-2.00%183,969
Apr 25, 20250.961.000.940.980.982.52%260,338
Apr 24, 20250.981.000.940.960.96-2.10%523,728
Apr 23, 20251.031.080.960.980.98-4.80%527,512
Apr 22, 20250.991.040.981.031.035.17%495,803
Apr 21, 20250.911.000.900.980.986.51%376,212
Apr 17, 20250.941.010.910.920.92-4.40%305,487
Apr 16, 20251.001.040.950.960.96-3.55%484,260
Apr 15, 20250.971.080.951.001.002.90%573,857
Apr 14, 20250.900.970.870.970.979.37%394,991
Apr 11, 20250.880.900.830.890.890.61%513,363
Apr 10, 20250.920.950.840.880.88-2.78%275,079
Apr 9, 20250.840.950.780.910.915.92%354,097
Apr 8, 20250.910.950.820.860.86-5.38%374,735
Apr 7, 20250.810.950.720.900.9010.07%647,339
Apr 4, 20250.860.890.790.820.82-6.20%736,153
Apr 3, 20250.870.900.820.880.88-5.49%389,694
Apr 2, 20250.870.950.830.930.936.48%379,481
Apr 1, 20250.910.930.860.870.87-4.40%454,171
Mar 31, 20250.920.980.880.910.91-1.11%455,229
Mar 28, 20251.021.030.920.920.92-7.49%562,876
Mar 27, 20250.951.010.940.990.993.65%420,416
Mar 26, 20250.981.000.940.960.96-1.17%409,926
Mar 25, 20251.001.010.950.970.97-3.85%312,647
Mar 24, 20251.011.050.971.011.013.69%406,953
Mar 21, 20250.941.000.910.970.972.04%627,123
Mar 20, 20250.981.030.930.950.95-4.43%541,236
Mar 19, 20251.001.030.961.001.002.59%392,518
Mar 18, 20251.011.040.920.970.97-4.55%461,538
Mar 17, 20251.021.040.991.021.022.00%703,132
Mar 14, 20251.021.030.981.001.000.03%657,011
Mar 13, 20251.081.090.981.001.00-7.44%620,378
Mar 12, 20251.061.101.041.081.081.89%643,119
Mar 11, 20251.071.090.981.061.06-749,892
Mar 10, 20251.141.151.041.061.06-7.83%544,862
Mar 7, 20251.251.291.131.151.15-6.50%416,369
Mar 6, 20251.171.251.161.231.233.36%573,988
Mar 5, 20251.101.201.101.191.196.25%464,957
Mar 4, 20251.071.171.041.121.122.75%493,531
Mar 3, 20251.231.271.091.091.09-9.17%456,662
Feb 28, 20251.191.221.161.201.20-491,612
Feb 27, 20251.221.281.191.201.20-0.83%427,694
Feb 26, 20251.171.251.171.211.211.68%583,102
Feb 25, 20251.241.271.191.191.19-4.03%618,360
Feb 24, 20251.251.301.211.241.24-0.80%871,616
Feb 21, 20251.301.311.251.251.25-1.57%705,241
Feb 20, 20251.311.321.261.271.27-3.05%663,693
Feb 19, 20251.321.351.311.311.31-0.76%521,469
Feb 18, 20251.391.421.311.321.32-3.65%583,893
Feb 14, 20251.371.431.331.371.371.48%427,320
Feb 13, 20251.381.381.281.351.35-549,075
Feb 12, 20251.281.371.241.351.354.65%526,430
Feb 11, 20251.401.421.271.291.29-7.86%720,584
Feb 10, 20251.451.491.371.401.40-3.45%698,149
Feb 7, 20251.501.521.441.451.45-3.33%405,185
Feb 6, 20251.541.561.471.501.50-1.32%338,723
Feb 5, 20251.361.531.361.521.5211.76%837,902