Inozyme Pharma Inc (INZY) Historical Stock Data
4.88 ↑0.14 (2.95%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INZY is down -0.67% a day on average. There have been 12 days where Inozyme Pharma Inc closed green and 18 days where INZY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.80 | 4.88 | ↑$0.08 (1.67%) | 4.76 | 4.90 | 354.52K |
| 2024-05-03 | 4.75 | 4.74 | ↓$0.01 (-0.21%) | 4.69 | 4.84 | 327.05K |
| 2024-05-02 | 4.68 | 4.65 | ↓$0.03 (-0.64%) | 4.58 | 4.73 | 567.82K |
| 2024-05-01 | 4.44 | 4.61 | ↑$0.17 (3.83%) | 4.35 | 4.72 | 510.71K |
| 2024-04-30 | 4.38 | 4.41 | ↑$0.03 (0.68%) | 4.38 | 4.55 | 638.15K |
| 2024-04-29 | 4.48 | 4.42 | ↓$0.06 (-1.34%) | 4.40 | 4.57 | 579.44K |
| 2024-04-26 | 4.33 | 4.44 | ↑$0.11 (2.54%) | 4.23 | 4.51 | 511.36K |
| 2024-04-25 | 4.39 | 4.33 | ↓$0.06 (-1.37%) | 4.18 | 4.49 | 627.49K |
| 2024-04-24 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.35 | 4.49 | 478.91K |
| 2024-04-23 | 4.43 | 4.40 | ↓$0.03 (-0.68%) | 4.40 | 4.62 | 742.57K |
| 2024-04-22 | 4.57 | 4.39 | ↓$0.18 (-3.94%) | 4.39 | 4.57 | 813.17K |
| 2024-04-19 | 4.54 | 4.51 | ↓$0.03 (-0.66%) | 4.38 | 4.63 | 591.07K |
| 2024-04-18 | 4.64 | 4.58 | ↓$0.06 (-1.29%) | 4.57 | 4.82 | 561.27K |
| 2024-04-17 | 4.92 | 4.65 | ↓$0.27 (-5.49%) | 4.62 | 4.98 | 408.26K |
| 2024-04-16 | 4.67 | 4.85 | ↑$0.18 (3.85%) | 4.60 | 4.99 | 702.22K |
| 2024-04-15 | 5.11 | 4.71 | ↓$0.40 (-7.83%) | 4.67 | 5.11 | 740.17K |
| 2024-04-12 | 5.19 | 5.14 | ↓$0.05 (-0.96%) | 4.89 | 5.21 | 820.97K |
| 2024-04-11 | 5.33 | 5.22 | ↓$0.11 (-2.06%) | 5.15 | 5.49 | 728.75K |
| 2024-04-10 | 5.25 | 5.24 | ↓$0.01 (-0.19%) | 5.10 | 5.31 | 1.28M |
| 2024-04-09 | 5.60 | 5.48 | ↓$0.12 (-2.14%) | 4.88 | 5.70 | 1.75M |
| 2024-04-08 | 6.50 | 5.87 | ↓$0.63 (-9.69%) | 5.76 | 7.01 | 1.85M |
| 2024-04-05 | 6.39 | 6.41 | ↑$0.02 (0.31%) | 6.24 | 6.61 | 752.35K |
| 2024-04-04 | 7.25 | 6.49 | ↓$0.76 (-10.48%) | 6.44 | 7.31 | 1.12M |
| 2024-04-03 | 7.05 | 7.17 | ↑$0.12 (1.70%) | 6.85 | 7.21 | 815.36K |
| 2024-04-02 | 7.13 | 6.93 | ↓$0.20 (-2.81%) | 6.84 | 7.31 | 712.55K |
| 2024-04-01 | 7.66 | 7.31 | ↓$0.35 (-4.57%) | 6.96 | 7.80 | 0.93M |
| 2024-03-28 | 7.53 | 7.66 | ↑$0.13 (1.73%) | 7.28 | 7.73 | 1.26M |
| 2024-03-27 | 6.92 | 7.39 | ↑$0.47 (6.79%) | 6.67 | 7.56 | 1.25M |
| 2024-03-26 | 6.36 | 6.78 | ↑$0.42 (6.60%) | 6.36 | 7.28 | 1.73M |
| 2024-03-25 | 5.85 | 6.23 | ↑$0.38 (6.50%) | 5.79 | 6.29 | 717.39K |
Create an account or log in to view more rows.
$INZY getting this mare ready to run today
$INZY bull trap confirmed
$INZY News?
$INZY I bought the dip
$INZY only getting stronger
$INZY LFGGGGGG
$INZY almost go time
$INZY hold
$INZY GET IN mofos!!!
$INZY buy and hold and get rewarded