| 名前 | Inozyme Pharma Inc. Common Stock |
| ティッカー | INZY |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 20.45 | 19.91 | 20.43 | 20.12 | 31100.0 | 20.12 |
| 2021-02-12 | 20.54 | 19.72 | 19.9 | 20.43 | 27300.0 | 20.43 |
| 2021-02-11 | 21.2 | 19.6 | 21.01 | 19.96 | 49600.0 | 19.96 |
| 2021-02-10 | 21.91 | 20.55 | 21.66 | 20.71 | 49800.0 | 20.71 |
| 2021-02-09 | 21.8 | 20.24 | 21.7 | 21.46 | 101000.0 | 21.46 |
| 2021-02-08 | 22.55 | 21.1 | 22.55 | 21.7 | 91900.0 | 21.7 |
| 2021-02-05 | 22.55 | 21.25 | 21.36 | 22.27 | 192900.0 | 22.27 |
| 2021-02-04 | 22.05 | 20.28 | 21.5 | 21.01 | 190100.0 | 21.01 |
| 2021-02-03 | 22.66 | 21.38 | 22.31 | 21.53 | 188600.0 | 21.53 |
| 2021-02-02 | 23.1 | 21.58 | 22.19 | 22.61 | 62200.0 | 22.61 |
| 2021-02-01 | 23.55 | 20.55 | 21.07 | 22.0 | 469500.0 | 22.0 |
| 2021-01-29 | 22.72 | 20.83 | 22.72 | 21.04 | 100000.0 | 21.04 |
| 2021-01-28 | 24.7 | 22.6 | 24.18 | 22.88 | 32500.0 | 22.88 |
| 2021-01-27 | 25.52 | 23.6 | 24.56 | 23.78 | 53100.0 | 23.78 |
| 2021-01-26 | 26.99 | 24.9 | 26.23 | 25.21 | 18100.0 | 25.21 |
| 2021-01-25 | 27.07 | 25.84 | 26.21 | 26.26 | 11800.0 | 26.26 |
| 2021-01-22 | 26.77 | 25.84 | 25.84 | 26.5 | 19600.0 | 26.5 |
| 2021-01-21 | 27.06 | 26.03 | 26.03 | 26.35 | 12300.0 | 26.35 |
| 2021-01-20 | 28.42 | 26.01 | 26.88 | 27.17 | 45200.0 | 27.17 |
| 2021-01-19 | 28.1 | 25.8 | 27.93 | 26.32 | 39000.0 | 26.32 |
| 2021-01-15 | 29.46 | 25.17 | 26.16 | 27.9 | 49700.0 | 27.9 |
| 2021-01-14 | 27.21 | 25.68 | 27.05 | 26.45 | 11400.0 | 26.45 |
| 2021-01-13 | 27.38 | 26.22 | 26.56 | 26.8 | 28100.0 | 26.8 |
| 2021-01-12 | 27.54 | 25.7 | 25.7 | 26.63 | 74300.0 | 26.63 |
| 2021-01-11 | 26.36 | 25.2 | 25.2 | 25.93 | 10500.0 | 25.93 |
| 2021-01-08 | 26.51 | 25.19 | 25.8 | 26.08 | 12600.0 | 26.08 |
| 2021-01-07 | 26.39 | 24.65 | 26.06 | 25.49 | 14700.0 | 25.49 |
| 2021-01-06 | 26.62 | 23.81 | 24.35 | 26.55 | 42300.0 | 26.55 |
| 2021-01-05 | 24.67 | 23.37 | 23.93 | 24.15 | 32500.0 | 24.15 |
| 2021-01-04 | 24.07 | 20.87 | 21.52 | 23.37 | 48700.0 | 23.37 |
| 2020-12-31 | 22.07 | 20.16 | 22.07 | 20.64 | 37600.0 | 20.64 |
| 2020-12-30 | 24.48 | 21.56 | 24.48 | 21.64 | 39400.0 | 21.64 |
| 2020-12-29 | 25.1 | 24.11 | 24.6 | 24.23 | 18500.0 | 24.23 |
| 2020-12-28 | 25.17 | 23.55 | 24.72 | 24.59 | 24200.0 | 24.59 |
| 2020-12-24 | 26.38 | 24.77 | 26.38 | 24.77 | 7700.0 | 24.77 |
| 2020-12-23 | 25.96 | 23.87 | 23.9 | 25.79 | 30200.0 | 25.79 |
| 2020-12-22 | 24.11 | 20.66 | 20.66 | 24.0 | 46900.0 | 24.0 |
| 2020-12-21 | 21.6 | 19.4 | 21.4 | 20.28 | 81500.0 | 20.28 |
| 2020-12-18 | 24.55 | 21.01 | 24.36 | 21.6 | 341700.0 | 21.6 |
| 2020-12-17 | 24.55 | 23.6 | 24.29 | 24.02 | 40000.0 | 24.02 |
| 2020-12-16 | 24.21 | 23.73 | 24.18 | 23.83 | 17600.0 | 23.83 |
| 2020-12-15 | 24.55 | 23.73 | 23.82 | 23.76 | 40800.0 | 23.76 |
| 2020-12-14 | 23.85 | 22.58 | 22.88 | 23.39 | 45500.0 | 23.39 |
| 2020-12-11 | 23.04 | 21.74 | 22.65 | 22.12 | 17600.0 | 22.12 |
| 2020-12-10 | 23.93 | 21.69 | 23.86 | 22.69 | 50300.0 | 22.69 |
| 2020-12-09 | 25.55 | 23.62 | 25.31 | 23.62 | 18500.0 | 23.62 |
| 2020-12-08 | 25.4 | 24.55 | 24.55 | 25.23 | 10900.0 | 25.23 |
| 2020-12-07 | 24.95 | 23.77 | 24.38 | 24.57 | 10800.0 | 24.57 |
| 2020-12-04 | 25.22 | 23.76 | 24.86 | 24.34 | 20600.0 | 24.34 |
| 2020-12-03 | 25.41 | 24.06 | 24.06 | 25.34 | 13400.0 | 25.34 |
| 2020-12-02 | 25.55 | 23.82 | 25.55 | 24.04 | 34400.0 | 24.04 |
| 2020-12-01 | 27.19 | 25.56 | 27.19 | 25.56 | 12300.0 | 25.56 |
| 2020-11-30 | 27.02 | 25.88 | 26.14 | 26.02 | 23100.0 | 26.02 |
| 2020-11-27 | 26.5 | 25.66 | 26.02 | 26.23 | 19500.0 | 26.23 |
| 2020-11-25 | 26.74 | 25.92 | 26.45 | 26.11 | 19500.0 | 26.11 |
| 2020-11-24 | 27.3 | 25.55 | 25.55 | 26.45 | 28300.0 | 26.45 |
| 2020-11-23 | 27.35 | 25.67 | 27.35 | 25.84 | 26900.0 | 25.84 |
| 2020-11-20 | 28.26 | 26.58 | 26.94 | 26.98 | 96600.0 | 26.98 |
| 2020-11-19 | 27.55 | 26.92 | 27.22 | 27.55 | 81100.0 | 27.55 |
| 2020-11-18 | 27.52 | 26.58 | 26.72 | 26.84 | 29900.0 | 26.84 |
| 2020-11-17 | 27.0 | 24.03 | 25.14 | 26.53 | 40900.0 | 26.53 |
| 2020-11-16 | 25.49 | 24.41 | 25.47 | 25.26 | 22800.0 | 25.26 |
| 2020-11-13 | 25.49 | 23.96 | 24.74 | 24.66 | 26800.0 | 24.66 |
| 2020-11-12 | 25.14 | 23.56 | 23.56 | 24.06 | 22500.0 | 24.06 |
| 2020-11-11 | 24.49 | 23.8 | 24.04 | 24.03 | 11400.0 | 24.03 |
| 2020-11-10 | 25.48 | 23.77 | 23.77 | 24.24 | 25600.0 | 24.24 |
| 2020-11-09 | 25.6 | 23.66 | 24.13 | 23.66 | 32100.0 | 23.66 |
| 2020-11-06 | 25.47 | 23.56 | 24.5 | 23.7 | 15000.0 | 23.7 |
| 2020-11-05 | 25.23 | 23.69 | 24.09 | 24.64 | 172100.0 | 24.64 |
| 2020-11-04 | 24.9 | 22.81 | 23.43 | 24.06 | 27000.0 | 24.06 |
| 2020-11-03 | 24.22 | 23.25 | 24.22 | 23.98 | 30200.0 | 23.98 |
| 2020-11-02 | 24.3 | 22.99 | 22.99 | 23.65 | 43300.0 | 23.65 |
| 2020-10-30 | 24.22 | 22.5 | 23.78 | 22.97 | 22400.0 | 22.97 |
| 2020-10-29 | 24.58 | 22.26 | 22.84 | 24.15 | 84000.0 | 24.15 |
| 2020-10-28 | 23.85 | 22.23 | 22.74 | 23.22 | 126200.0 | 23.22 |
| 2020-10-27 | 24.03 | 22.99 | 23.46 | 23.36 | 39700.0 | 23.36 |
| 2020-10-26 | 24.44 | 23.03 | 23.9 | 23.61 | 16700.0 | 23.61 |
| 2020-10-23 | 24.49 | 23.38 | 23.59 | 23.75 | 21000.0 | 23.75 |
| 2020-10-22 | 24.2 | 23.12 | 23.31 | 23.54 | 24300.0 | 23.54 |
| 2020-10-21 | 23.67 | 22.6 | 22.6 | 23.23 | 24100.0 | 23.23 |
| 2020-10-20 | 24.23 | 22.55 | 23.5 | 23.23 | 21000.0 | 23.23 |
| 2020-10-19 | 24.37 | 23.0 | 23.19 | 23.57 | 106800.0 | 23.57 |
| 2020-10-16 | 23.38 | 22.07 | 22.07 | 23.19 | 63200.0 | 23.19 |
| 2020-10-15 | 22.12 | 20.8 | 21.52 | 22.12 | 21100.0 | 22.12 |
| 2020-10-14 | 22.42 | 21.48 | 21.53 | 22.0 | 13400.0 | 22.0 |
| 2020-10-13 | 23.69 | 21.43 | 23.69 | 21.7 | 64700.0 | 21.7 |
| 2020-10-12 | 24.54 | 21.7 | 21.99 | 24.05 | 30900.0 | 24.05 |
| 2020-10-09 | 24.22 | 21.33 | 23.47 | 22.1 | 47000.0 | 22.1 |
| 2020-10-08 | 24.08 | 21.0 | 21.66 | 23.58 | 59700.0 | 23.58 |
| 2020-10-07 | 22.07 | 19.58 | 19.58 | 21.63 | 60900.0 | 21.63 |
| 2020-10-06 | 22.17 | 19.63 | 19.76 | 20.1 | 227400.0 | 20.1 |
| 2020-10-05 | 22.68 | 19.75 | 20.84 | 19.95 | 68700.0 | 19.95 |
| 2020-10-02 | 24.5 | 20.76 | 23.46 | 21.0 | 54700.0 | 21.0 |
| 2020-10-01 | 26.35 | 24.04 | 26.25 | 24.33 | 68100.0 | 24.33 |
| 2020-09-30 | 26.4 | 23.09 | 23.85 | 26.29 | 79400.0 | 26.29 |
| 2020-09-29 | 24.34 | 22.8 | 23.5 | 23.91 | 121500.0 | 23.91 |
| 2020-09-28 | 24.0 | 21.93 | 21.93 | 23.88 | 75400.0 | 23.88 |
| 2020-09-25 | 22.76 | 21.25 | 21.83 | 22.0 | 13900.0 | 22.0 |
| 2020-09-24 | 23.1 | 21.22 | 21.22 | 22.25 | 19300.0 | 22.25 |
| 2020-09-23 | 22.96 | 21.26 | 22.44 | 21.69 | 39400.0 | 21.69 |
| 2020-09-22 | 23.61 | 20.51 | 21.1 | 22.65 | 76300.0 | 22.65 |
| 2020-09-21 | 24.0 | 20.57 | 23.07 | 20.8 | 87500.0 | 20.8 |
| 2020-09-18 | 25.18 | 23.02 | 24.4 | 23.97 | 1103800.0 | 23.97 |
| 2020-09-17 | 25.09 | 21.62 | 22.46 | 24.4 | 106700.0 | 24.4 |
| 2020-09-16 | 25.33 | 21.94 | 23.45 | 22.46 | 109700.0 | 22.46 |
| 2020-09-15 | 25.19 | 21.11 | 24.19 | 23.53 | 75300.0 | 23.53 |
| 2020-09-14 | 25.5 | 23.46 | 24.94 | 24.23 | 81000.0 | 24.23 |
| 2020-09-11 | 25.0 | 24.01 | 24.73 | 24.23 | 56400.0 | 24.23 |
| 2020-09-10 | 26.63 | 23.89 | 25.18 | 24.95 | 51000.0 | 24.95 |
| 2020-09-09 | 30.06 | 24.61 | 28.48 | 25.46 | 145700.0 | 25.46 |
| 2020-09-08 | 29.08 | 26.35 | 27.02 | 28.6 | 94100.0 | 28.6 |
| 2020-09-04 | 28.66 | 24.6 | 28.63 | 27.63 | 160800.0 | 27.63 |
| 2020-09-03 | 30.96 | 28.51 | 28.94 | 29.2 | 34000.0 | 29.2 |
| 2020-09-02 | 30.5 | 29.09 | 30.4 | 29.29 | 48800.0 | 29.29 |
| 2020-09-01 | 30.58 | 29.27 | 30.0 | 30.2 | 46500.0 | 30.2 |
| 2020-08-31 | 30.42 | 29.0 | 29.0 | 29.98 | 51000.0 | 29.98 |
| 2020-08-28 | 29.68 | 28.5 | 28.62 | 28.72 | 61500.0 | 28.72 |
| 2020-08-27 | 29.01 | 27.29 | 29.0 | 28.49 | 15600.0 | 28.49 |
| 2020-08-26 | 29.05 | 26.83 | 27.6 | 28.64 | 15600.0 | 28.64 |
| 2020-08-25 | 28.64 | 26.36 | 28.54 | 27.73 | 62700.0 | 27.73 |
| 2020-08-24 | 31.65 | 28.11 | 28.28 | 28.54 | 87000.0 | 28.54 |
| 2020-08-21 | 28.65 | 27.4 | 28.05 | 28.31 | 89900.0 | 28.31 |
| 2020-08-20 | 28.89 | 26.18 | 28.08 | 28.32 | 48600.0 | 28.32 |
| 2020-08-19 | 29.0 | 27.52 | 28.5 | 28.41 | 56700.0 | 28.41 |
| 2020-08-18 | 31.09 | 28.0 | 29.76 | 28.8 | 203900.0 | 28.8 |
| 2020-08-17 | 31.27 | 25.54 | 26.39 | 29.0 | 99700.0 | 29.0 |
| 2020-08-14 | 27.52 | 24.75 | 26.74 | 26.35 | 75200.0 | 26.35 |
| 2020-08-13 | 27.85 | 26.09 | 27.05 | 26.75 | 118000.0 | 26.75 |
| 2020-08-12 | 27.12 | 24.58 | 25.34 | 27.04 | 77300.0 | 27.04 |
| 2020-08-11 | 25.82 | 22.57 | 24.69 | 24.9 | 100100.0 | 24.9 |
| 2020-08-10 | 25.3 | 21.99 | 22.12 | 24.21 | 151000.0 | 24.21 |
| 2020-08-07 | 23.0 | 21.49 | 22.36 | 22.41 | 98000.0 | 22.41 |
| 2020-08-06 | 24.69 | 22.29 | 22.42 | 22.49 | 127800.0 | 22.49 |
| 2020-08-05 | 25.9 | 22.42 | 24.36 | 22.43 | 75500.0 | 22.43 |
| 2020-08-04 | 24.8 | 20.37 | 22.49 | 24.73 | 219100.0 | 24.73 |
| 2020-08-03 | 23.32 | 18.21 | 19.5 | 22.05 | 76900.0 | 22.05 |
| 2020-07-31 | 20.7 | 19.01 | 19.9 | 19.55 | 55400.0 | 19.55 |
| 2020-07-30 | 20.8 | 18.71 | 19.25 | 19.88 | 97800.0 | 19.88 |
| 2020-07-29 | 19.26 | 18.29 | 18.4 | 18.8 | 154000.0 | 18.8 |
| 2020-07-28 | 18.81 | 17.25 | 18.4 | 18.16 | 128500.0 | 18.16 |
| 2020-07-27 | 22.19 | 17.5 | 17.93 | 18.4 | 573100.0 | 18.4 |
| 2020-07-24 | 21.5 | 16.1 | 20.8 | 17.54 | 1737000.0 | 17.54 |