Inozyme Pharma Inc (INZY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -7.03296703297 | 4.55 | 4.7 | 4.02 | 265514 | 4.28973949 | CS |
| 4 | -1.02 | -19.4285714286 | 5.25 | 5.59 | 4.02 | 251196 | 4.86187167 | CS |
| 12 | -0.39 | -8.44155844156 | 4.62 | 6.24 | 4.02 | 249030 | 5.12728538 | CS |
| 26 | -0.57 | -11.875 | 4.8 | 6.24 | 4.02 | 283664 | 4.91668608 | CS |
| 52 | 1.06 | 33.4384858044 | 3.17 | 7.795 | 2.71 | 415605 | 5.0974773 | CS |
| 156 | -5.81 | -57.8685258964 | 10.04 | 10.54 | 0.991 | 445046 | 4.37176348 | CS |
| 260 | -13.7 | -76.4082543224 | 17.93 | 31.6499 | 0.991 | 330564 | 5.32353056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730936100 | 4.23 | 0.16 | 3.93 | 4.4 | 4.43 | 4.2 | 616572 |
| 1730849700 | 4.07 | -0.35 | -7.92 | 4.39 | 4.455 | 4.0199999 | 418196 |
| 1730763300 | 4.42 | 0.06 | 1.38 | 4.37 | 4.7417 | 4.37 | 233931 |
| 1730500500 | 4.36 | 0.07 | 1.63 | 4.34 | 4.42 | 4.21 | 261952 |
| 1730414100 | 4.29 | -0.25 | -5.51 | 4.5599999 | 4.5599999 | 4.28 | 260833 |
| 1730327700 | 4.54 | -0.08 | -1.73 | 4.61 | 4.78 | 4.5 | 171015 |
| 1730241300 | 4.62 | -0.16 | -3.35 | 4.75 | 4.78 | 4.5199999 | 243479 |
| 1730154900 | 4.78 | -0.01 | -0.21 | 4.79 | 4.9 | 4.73 | 244424 |
| 1729895700 | 4.79 | -0.12 | -2.44 | 4.96 | 5.105 | 4.7601 | 189802 |
| 1729809300 | 4.91 | 0.01 | 0.20 | 4.94 | 5.16 | 4.78 | 486030 |
| 1729722900 | 4.9 | -0.21 | -4.11 | 5.1 | 5.17 | 4.8099999 | 257520 |
| 1729636500 | 5.11 | -0.17 | -3.22 | 5.2699999 | 5.275 | 5.01 | 267326 |
| 1729550100 | 5.28 | -0.26 | -4.69 | 5.48 | 5.59 | 5.28 | 172200 |
| 1729290900 | 5.54 | 0.39 | 7.57 | 5.18 | 5.55 | 5.17 | 206862 |
| 1729204500 | 5.15 | -0.16 | -3.01 | 5.3099999 | 5.32 | 5.125 | 215181 |
| 1729118100 | 5.3099999 | -0.06 | -1.12 | 5.45 | 5.474 | 5.28 | 383495 |
| 1729031700 | 5.37 | 0.12 | 2.29 | 5.22 | 5.5 | 5.1 | 166116 |
| 1728945300 | 5.25 | 0.07 | 1.35 | 5.18 | 5.295 | 5.12 | 115616 |
| 1728686100 | 5.18 | 0.25 | 5.07 | 4.93 | 5.2 | 4.93 | 286820 |
| 1728599700 | 4.93 | -0.18 | -3.52 | 5.01 | 5.04 | 4.9 | 186329 |
| 1728513300 | 5.11 | -0.14 | -2.67 | 5.25 | 5.25 | 5.0101 | 294260 |
| 1728426900 | 5.25 | 0.03 | 0.57 | 5.29 | 5.4551999 | 5.22 | 140906 |
| 1728340500 | 5.22 | 0.05 | 0.97 | 5.18 | 5.28 | 5.12 | 118296 |
| 1728081300 | 5.17 | 0.11 | 2.17 | 5.16 | 5.24 | 5.104 | 164950 |
| 1727994900 | 5.0599999 | 0.03 | 0.60 | 4.99 | 5.12 | 4.92 | 239144 |
| 1727908500 | 5.03 | 0.01 | 0.20 | 4.94 | 5.08 | 4.91 | 141111 |
| 1727822100 | 5.0199999 | -0.21 | -4.02 | 5.2 | 5.315 | 4.95 | 213056 |
| 1727735700 | 5.23 | 0.05 | 0.97 | 5.14 | 5.3099999 | 5.13 | 135519 |
| 1727476500 | 5.18 | 0.04 | 0.78 | 5.18 | 5.29 | 5.12 | 103498 |
| 1727390100 | 5.14 | -0.01 | -0.19 | 5.2 | 5.23 | 5.12 | 167631 |
| 1727303700 | 5.15 | -0.08 | -1.53 | 5.2474999 | 5.47 | 5.14 | 197461 |
| 1727217300 | 5.23 | -0.02 | -0.38 | 5.26 | 5.28 | 5.11 | 150549 |
| 1727130900 | 5.25 | -0.48 | -8.38 | 5.73 | 5.73 | 5.245 | 195453 |
| 1726871700 | 5.73 | -0.05 | -0.87 | 5.72 | 5.78 | 5.61 | 425971 |
| 1726785300 | 5.78 | -0.03 | -0.52 | 5.9 | 6.01 | 5.74 | 182885 |
| 1726698900 | 5.8099999 | -0.02 | -0.34 | 5.8 | 6.01 | 5.68 | 205146 |
| 1726612500 | 5.83 | -0.16 | -2.67 | 6.04 | 6.24 | 5.82 | 195906 |
| 1726526100 | 5.99 | -0.01 | -0.17 | 6 | 6.11 | 5.8 | 294772 |
| 1726266900 | 6 | 0.38 | 6.76 | 5.72 | 6.05 | 5.72 | 397482 |
| 1726180500 | 5.62 | 0.41 | 7.87 | 5.34 | 5.76 | 5.34 | 374173 |
| 1726094100 | 5.21 | -0.05 | -0.95 | 5.21 | 5.28 | 5.13 | 138157 |
| 1726007700 | 5.26 | 0.13 | 2.53 | 5.14 | 5.32 | 5.11 | 127358 |
| 1725921300 | 5.13 | 0.15 | 3.01 | 5.0199999 | 5.24 | 5.0199999 | 171664 |
| 1725662100 | 4.98 | -0.24 | -4.60 | 5.25 | 5.32 | 4.89 | 168094 |
| 1725575700 | 5.22 | -0.01 | -0.10 | 5.25 | 5.275 | 5.17 | 103299 |
| 1725489300 | 5.225 | -0.01 | -0.10 | 5.21 | 5.29 | 5.17 | 167611 |
| 1725402900 | 5.23 | -0.31 | -5.60 | 5.58 | 5.65 | 5.15 | 222354 |
| 1725057300 | 5.54 | 0 | 0.00 | 5.5599999 | 5.62 | 5.39 | 156795 |
| 1724970900 | 5.54 | 0.08 | 1.47 | 5.53 | 5.76 | 5.47 | 272285 |
| 1724884500 | 5.46 | -0.02 | -0.36 | 5.5 | 5.5599999 | 5.36 | 201757 |
| 1724798100 | 5.48 | -0.02 | -0.36 | 5.49 | 5.5599999 | 5.3099999 | 177816 |
| 1724711700 | 5.5 | 0.1 | 1.85 | 5.47 | 5.5599999 | 5.39 | 233480 |
| 1724452500 | 5.4 | 0.29 | 5.68 | 5.13 | 5.63 | 5.085 | 636134 |
| 1724366100 | 5.11 | -0.02 | -0.39 | 5.14 | 5.2 | 5.01 | 220276 |
| 1724279700 | 5.13 | 0.13 | 2.60 | 5.08 | 5.26 | 5 | 482893 |
| 1724193300 | 5 | 0.14 | 2.88 | 4.97 | 5.15 | 4.94 | 409413 |
| 1724106900 | 4.86 | 0.28 | 6.11 | 5 | 5.22 | 4.8099999 | 1163717 |
| 1723847700 | 4.58 | -0.11 | -2.35 | 4.67 | 4.76 | 4.55 | 266643 |
| 1723761300 | 4.69 | 0.18 | 3.99 | 4.7 | 4.8199 | 4.59 | 216934 |
| 1723674900 | 4.51 | -0.06 | -1.31 | 4.62 | 4.8099999 | 4.48 | 223019 |
| 1723588500 | 4.57 | 0.23 | 5.30 | 4.49 | 4.71 | 4.45 | 278658 |
| 1723502100 | 4.34 | 0.01 | 0.23 | 4.36 | 4.44 | 4.23 | 230773 |
| 1723242900 | 4.33 | -0.05 | -1.14 | 4.39 | 4.535 | 4.3099999 | 189043 |
| 1723156500 | 4.38 | 0.07 | 1.62 | 4.37 | 4.565 | 4.22 | 310863 |
| 1723070100 | 4.3099999 | -0.4 | -8.49 | 4.8 | 5.22 | 4.21 | 384948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
