Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzo Biochem (NY: ENZ )

1.090 -0.040 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.950 5.100 4.770 4.960 93,582 +0.04(+0.81%)
Jan 28, 2011 5.270 5.280 4.900 4.920 123,984 -0.38(-7.17%)
Jan 27, 2011 5.280 5.390 5.240 5.300 45,629 +0.00(+0.00%)
Jan 26, 2011 5.140 5.330 5.100 5.300 82,510 +0.17(+3.31%)
Jan 25, 2011 5.190 5.250 5.050 5.130 64,411 -0.11(-2.10%)
Jan 24, 2011 5.140 5.330 5.140 5.240 98,743 +0.11(+2.14%)
Jan 21, 2011 5.330 5.350 5.130 5.130 74,234 -0.16(-3.02%)
Jan 20, 2011 5.090 5.290 5.050 5.290 133,143 +0.14(+2.72%)
Jan 19, 2011 5.440 5.460 5.130 5.150 139,486 -0.32(-5.85%)
Jan 18, 2011 5.510 5.560 5.420 5.470 113,831 -0.09(-1.62%)
Jan 14, 2011 5.510 5.590 5.450 5.560 104,814 +0.02(+0.36%)
Jan 13, 2011 5.760 5.800 5.510 5.540 111,149 -0.25(-4.32%)
Jan 12, 2011 5.730 5.800 5.670 5.790 119,349 +0.11(+1.94%)
Jan 11, 2011 5.670 5.690 5.590 5.680 80,693 +0.07(+1.25%)
Jan 10, 2011 5.460 5.650 5.340 5.610 107,511 +0.09(+1.63%)
Jan 07, 2011 5.670 5.670 5.340 5.520 84,725 -0.12(-2.13%)
Jan 06, 2011 5.700 5.710 5.600 5.640 80,954 -0.08(-1.40%)
Jan 05, 2011 5.650 5.730 5.530 5.720 92,276 +0.06(+1.06%)
Jan 04, 2011 5.530 5.680 5.410 5.660 171,869 +0.23(+4.24%)
Jan 03, 2011 5.370 5.530 5.370 5.430 90,863 +0.15(+2.84%)
Dec 31, 2010 5.410 5.450 5.250 5.280 114,660 -0.15(-2.76%)
Dec 30, 2010 5.490 5.500 5.350 5.430 106,641 -0.05(-0.91%)
Dec 29, 2010 5.620 5.640 5.420 5.480 73,022 -0.14(-2.49%)
Dec 28, 2010 5.660 5.710 5.600 5.620 79,814 -0.05(-0.88%)
Dec 27, 2010 5.700 5.740 5.580 5.670 77,436 -0.08(-1.39%)
Dec 23, 2010 5.490 5.770 5.450 5.750 103,790 +0.28(+5.12%)
Dec 22, 2010 5.490 5.510 5.360 5.470 98,836 -0.03(-0.55%)
Dec 21, 2010 5.830 5.830 5.470 5.500 141,965 -0.30(-5.17%)
Dec 20, 2010 5.420 5.810 5.400 5.800 170,571 +0.43(+8.01%)
Dec 17, 2010 5.280 5.380 5.160 5.370 306,237 +0.11(+2.09%)
Dec 16, 2010 5.200 5.290 5.030 5.260 107,567 +0.10(+1.94%)
Dec 15, 2010 5.120 5.420 5.020 5.160 260,242 +0.01(+0.19%)
Dec 14, 2010 4.870 5.160 4.820 5.150 174,877 +0.32(+6.63%)
Dec 13, 2010 4.850 5.030 4.804 4.830 150,062 -0.01(-0.21%)
Dec 10, 2010 4.930 5.020 4.740 4.840 131,574 -0.08(-1.63%)
Dec 09, 2010 4.870 4.940 4.820 4.920 93,579 +0.11(+2.29%)
Dec 08, 2010 4.900 4.930 4.810 4.810 96,217 -0.09(-1.84%)
Dec 07, 2010 4.930 4.930 4.700 4.900 220,128 +0.06(+1.24%)
Dec 06, 2010 4.670 4.840 4.670 4.840 93,123 +0.14(+2.98%)
Dec 03, 2010 4.480 4.700 4.460 4.700 67,174 +0.18(+3.98%)
Dec 02, 2010 4.600 4.650 4.470 4.520 66,180 -0.09(-1.95%)
Dec 01, 2010 4.530 4.640 4.460 4.610 120,124 +0.21(+4.77%)
Nov 30, 2010 4.250 4.400 4.150 4.400 137,630 +0.07(+1.62%)
Nov 29, 2010 4.300 4.400 4.090 4.330 54,171 +0.01(+0.23%)
Nov 26, 2010 4.470 4.590 4.320 4.320 30,395 -0.20(-4.42%)
Nov 24, 2010 4.330 4.520 4.520 4.520 86,348 +0.25(+5.85%)
Nov 23, 2010 4.260 4.290 4.140 4.270 81,178 -0.07(-1.61%)
Nov 22, 2010 4.360 4.380 4.180 4.340 58,653 -0.06(-1.36%)
Nov 19, 2010 4.510 4.530 4.380 4.400 75,595 -0.11(-2.44%)
Nov 18, 2010 4.260 4.520 4.190 4.510 103,868 +0.32(+7.64%)
Nov 17, 2010 4.200 4.250 4.070 4.190 98,451 +0.01(+0.24%)
Nov 16, 2010 4.490 4.510 4.170 4.180 159,828 -0.37(-8.13%)
Nov 15, 2010 4.570 4.620 4.450 4.550 49,905 +0.01(+0.22%)
Nov 12, 2010 4.620 4.739 4.540 4.540 60,533 -0.15(-3.20%)
Nov 11, 2010 4.710 4.880 4.580 4.690 99,651 -0.11(-2.29%)
Nov 10, 2010 4.510 4.810 4.400 4.800 164,770 +0.29(+6.43%)
Nov 09, 2010 4.630 4.660 4.460 4.510 80,671 -0.13(-2.80%)
Nov 08, 2010 4.560 4.660 4.480 4.640 69,409 +0.06(+1.31%)
Nov 05, 2010 4.470 4.600 4.430 4.580 75,204 +0.09(+2.00%)
Nov 04, 2010 4.340 4.500 4.340 4.490 159,721 +0.20(+4.66%)
Nov 03, 2010 4.320 4.370 4.170 4.290 57,609 -0.04(-0.92%)
Nov 02, 2010 4.230 4.350 4.170 4.330 90,118 +0.17(+4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.