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, 2018 7.680 7.720 7.300 7.360 158,848 -0.30(-3.92%)
Jan 30, 2018 7.590 7.690 7.510 7.660 170,967 +0.02(+0.26%)
Jan 29, 2018 7.710 7.790 7.600 7.640 327,246 -0.11(-1.42%)
Jan 26, 2018 7.830 7.850 7.680 7.750 100,904 -0.03(-0.39%)
Jan 25, 2018 7.880 7.930 7.710 7.780 97,488 -0.06(-0.77%)
Jan 24, 2018 7.930 7.980 7.720 7.840 149,344 -0.09(-1.13%)
Jan 23, 2018 8.110 8.140 7.780 7.930 265,926 -0.16(-1.98%)
Jan 22, 2018 7.980 8.100 7.970 8.090 200,578 +0.13(+1.63%)
Jan 19, 2018 7.740 8.000 7.740 7.960 147,953 +0.17(+2.18%)
Jan 18, 2018 7.690 7.850 7.690 7.790 163,934 +0.04(+0.52%)
Jan 17, 2018 7.760 7.840 7.670 7.750 238,110 +0.01(+0.13%)
Jan 16, 2018 7.580 7.950 7.530 7.740 327,836 +0.11(+1.44%)
Jan 12, 2018 7.630 7.630 7.630 0 -0.39(-4.86%)
Jan 11, 2018 8.100 8.210 8.010 8.020 115,890 -0.05(-0.62%)
Jan 10, 2018 8.070 123,099 -0.12(-1.47%)
Jan 09, 2018 8.120 8.270 8.070 8.190 99,209 +0.06(+0.74%)
Jan 08, 2018 8.360 8.370 8.120 8.130 105,022 -0.23(-2.75%)
Jan 05, 2018 8.360 8.400 8.221 8.360 136,638 +0.00(+0.00%)
Jan 04, 2018 8.190 8.420 8.120 8.360 145,447 +0.19(+2.33%)
Jan 03, 2018 8.250 8.260 8.120 8.170 169,065 -0.08(-0.97%)
Jan 02, 2018 8.090 8.280 7.950 8.250 255,765 +0.10(+1.23%)
Dec 29, 2017 8.150 8.150 8.150 0 -0.18(-2.16%)
Dec 28, 2017 8.390 8.415 8.190 8.330 171,613 -0.08(-0.95%)
Dec 27, 2017 8.410 8.540 8.350 8.410 95,239 +0.00(+0.00%)
Dec 26, 2017 8.650 8.710 8.380 8.410 103,170 -0.27(-3.11%)
Dec 22, 2017 8.690 8.770 8.680 8.680 67,418 -0.07(-0.80%)
Dec 21, 2017 8.850 8.935 8.750 8.750 65,880 -0.09(-1.02%)
Dec 20, 2017 8.810 8.950 8.790 8.840 99,717 +0.07(+0.80%)
Dec 19, 2017 8.730 8.930 8.710 8.770 218,290 +0.11(+1.27%)
Dec 18, 2017 8.820 8.922 8.600 8.660 81,069 -0.12(-1.37%)
Dec 15, 2017 8.520 8.930 8.520 8.780 324,275 +0.26(+3.05%)
Dec 14, 2017 8.820 8.900 8.450 8.520 190,101 -0.28(-3.18%)
Dec 13, 2017 8.770 8.940 8.760 8.800 157,239 +0.08(+0.92%)
Dec 12, 2017 8.990 9.060 8.710 8.720 312,497 -0.21(-2.35%)
Dec 11, 2017 8.820 9.030 8.750 8.930 158,164 +0.14(+1.59%)
Dec 08, 2017 9.250 9.480 8.630 8.790 388,665 +0.00(+0.00%)
Dec 07, 2017 9.280 9.530 9.200 162,322 +0.00(+0.00%)
Dec 06, 2017 9.220 9.370 9.170 9.270 95,974 +0.07(+0.76%)
Dec 05, 2017 9.200 9.420 9.180 9.200 197,030 -0.01(-0.11%)
Dec 04, 2017 9.490 9.490 9.140 9.210 116,605 -0.25(-2.64%)
Dec 01, 2017 9.810 9.820 9.440 9.460 136,508 -0.35(-3.57%)
Nov 30, 2017 9.630 9.870 9.620 9.810 128,769 +0.17(+1.76%)
Nov 29, 2017 9.700 9.850 9.562 9.640 71,007 -0.05(-0.52%)
Nov 28, 2017 9.580 9.770 9.440 9.690 134,295 +0.16(+1.68%)
Nov 27, 2017 9.350 9.640 9.350 9.530 91,110 +0.11(+1.17%)
Nov 24, 2017 9.490 9.570 9.270 9.420 41,176 -0.06(-0.63%)
Nov 22, 2017 9.510 9.730 9.470 9.480 83,849 -0.01(-0.11%)
Nov 21, 2017 9.340 9.520 9.340 9.490 132,855 +0.20(+2.15%)
Nov 20, 2017 9.100 9.310 9.050 9.290 76,890 +0.19(+2.09%)
Nov 17, 2017 9.160 9.195 8.860 9.100 277,174 -0.11(-1.19%)
Nov 16, 2017 9.190 9.460 9.190 9.210 138,895 +0.01(+0.11%)
Nov 15, 2017 9.090 9.250 9.080 9.200 99,290 +0.07(+0.77%)
Nov 14, 2017 9.020 9.140 8.799 9.130 247,541 +0.08(+0.88%)
Nov 13, 2017 9.450 9.450 9.030 9.050 231,786 -0.48(-5.04%)
Nov 10, 2017 9.750 9.800 9.510 9.530 100,109 -0.28(-2.85%)
Nov 09, 2017 9.790 9.830 9.740 9.810 70,499 -0.05(-0.51%)
Nov 08, 2017 9.870 9.900 9.731 9.860 135,630 -0.09(-0.90%)
Nov 07, 2017 9.920 9.960 9.830 9.950 132,684 +0.02(+0.20%)
Nov 06, 2017 9.960 10.15 9.920 9.930 75,323 -0.06(-0.60%)
Nov 03, 2017 9.720 10.01 9.700 9.990 96,318 +0.27(+2.78%)
Nov 02, 2017 9.740 9.420 9.720 175,861 +0.23(+2.42%)
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.