Enzo Biochem (NY: ENZ )

1.050 -0.020 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.290 3.430 3.290 3.320 170,230 +0.11(+3.43%)
Oct 30, 2018 3.270 3.310 3.130 3.210 124,084 -0.08(-2.43%)
Oct 29, 2018 3.290 3.430 3.240 3.290 97,037 +0.09(+2.81%)
Oct 26, 2018 3.120 3.220 3.050 3.200 349,800 +0.05(+1.59%)
Oct 25, 2018 3.100 3.270 3.100 3.150 165,681 +0.05(+1.61%)
Oct 24, 2018 3.360 3.430 3.090 3.100 167,621 -0.26(-7.74%)
Oct 23, 2018 3.680 3.680 3.350 3.360 143,121 -0.30(-8.20%)
Oct 22, 2018 3.350 3.680 3.330 3.660 265,180 +0.38(+11.59%)
Oct 19, 2018 3.440 3.520 3.270 3.280 128,600 -0.16(-4.65%)
Oct 18, 2018 3.750 3.750 3.410 3.440 247,473 -0.33(-8.75%)
Oct 17, 2018 3.870 3.900 3.760 3.770 139,601 -0.14(-3.58%)
Oct 16, 2018 3.810 3.990 3.685 3.910 272,376 -0.22(-5.33%)
Oct 15, 2018 4.000 4.250 4.000 4.130 107,585 +0.08(+1.98%)
Oct 12, 2018 3.790 4.130 3.760 4.050 593,000 +0.30(+8.00%)
Oct 11, 2018 3.890 3.920 3.725 3.750 187,724 -0.13(-3.35%)
Oct 10, 2018 4.040 4.110 3.860 3.880 102,260 -0.18(-4.43%)
Oct 09, 2018 3.920 4.110 3.900 4.060 107,897 +0.11(+2.78%)
Oct 08, 2018 3.880 3.970 3.820 3.950 117,762 +0.07(+1.80%)
Oct 05, 2018 3.980 3.980 3.765 3.880 305,700 -0.11(-2.76%)
Oct 04, 2018 4.250 4.250 3.950 3.990 123,866 -0.21(-5.00%)
Oct 03, 2018 3.930 4.550 3.930 4.200 543,867 +0.28(+7.14%)
Oct 02, 2018 4.000 4.010 3.890 3.920 80,084 -0.11(-2.73%)
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.