INZY - Inozyme Pharma, Inc.
IEX Last Trade
1.72
0.085 4.942%
Share volume: 1,518,875
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.38%
PREVIOUS CLOSE
CHG
CHG%
$1.64
-0.28
-0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $2.04 | $2.04 | $2.08 | $2.08 | $1.61 | $1.61 | $1.72 | $1.72 | 1,518,875 | $1,516,558.00 |
| 01/10/2025 | $2.71 | $2.71 | $2.74 | $2.74 | $1.97 | $1.97 | $2.00 | $2.00 | 2,238,733 | $2,238,733.00 |
| 01/08/2025 | $2.79 | $2.79 | $2.84 | $2.84 | $2.64 | $2.64 | $2.80 | $2.80 | 379,678 | $379,678.00 |
| 01/07/2025 | $2.93 | $2.93 | $3.05 | $3.05 | $2.74 | $2.74 | $2.82 | $2.82 | 580,113 | $580,113.00 |
| 01/06/2025 | $3.09 | $3.09 | $3.09 | $3.09 | $2.87 | $2.87 | $2.89 | $2.89 | 487,488 | $487,488.00 |
| 01/03/2025 | $2.85 | $2.85 | $3.18 | $3.18 | $2.82 | $2.82 | $3.07 | $3.07 | 699,676 | $699,676.00 |
| 01/02/2025 | $2.81 | $2.81 | $2.96 | $2.96 | $2.79 | $2.79 | $2.85 | $2.85 | 525,718 | $525,718.00 |
| 12/31/2024 | $2.86 | $2.86 | $2.86 | $2.86 | $2.68 | $2.68 | $2.77 | $2.77 | 364,077 | $364,077.00 |