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

Enzo Biochem (NY: ENZ )

1.130 -0.020 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 30, 2020 1.950 1.960 1.800 1.820 319,800 -0.14(-7.14%)
Oct 29, 2020 1.840 2.000 1.820 1.960 548,449 +0.10(+5.38%)
Oct 28, 2020 1.870 1.900 1.820 1.860 210,348 -0.07(-3.63%)
Oct 27, 2020 2.000 2.060 1.905 1.930 390,389 -0.05(-2.53%)
Oct 26, 2020 2.060 2.060 1.950 1.980 205,523 -0.12(-5.71%)
Oct 23, 2020 2.080 2.110 2.040 2.100 161,400 +0.04(+1.94%)
Oct 22, 2020 2.010 2.070 1.980 2.060 469,874 +0.08(+4.04%)
Oct 21, 2020 2.040 2.066 1.960 1.980 416,330 -0.05(-2.46%)
Oct 20, 2020 2.120 2.130 2.020 2.030 431,596 -0.07(-3.33%)
Oct 19, 2020 2.170 2.200 2.100 2.100 204,894 -0.05(-2.33%)
Oct 16, 2020 2.110 2.260 2.110 2.150 437,500 +0.02(+0.94%)
Oct 15, 2020 2.160 2.160 2.110 2.130 274,827 -0.03(-1.39%)
Oct 14, 2020 2.240 2.280 2.100 2.160 1,286,742 -0.45(-17.24%)
Oct 13, 2020 2.500 2.680 2.450 2.610 864,546 +0.14(+5.67%)
Oct 12, 2020 2.350 2.490 2.332 2.470 282,746 +0.16(+6.93%)
Oct 09, 2020 2.360 2.390 2.270 2.310 139,700 -0.05(-2.12%)
Oct 08, 2020 2.260 2.420 2.250 2.360 290,055 +0.12(+5.36%)
Oct 07, 2020 2.220 2.280 2.190 2.240 126,616 +0.06(+2.75%)
Oct 06, 2020 2.260 2.350 2.150 2.180 189,955 -0.03(-1.36%)
Oct 05, 2020 2.080 2.240 2.080 2.210 190,036 +0.11(+5.24%)
Oct 02, 2020 2.090 2.160 2.060 2.100 160,400 -0.05(-2.33%)
Oct 01, 2020 2.120 2.170 2.080 2.150 129,246 +0.04(+1.90%)
Sep 30, 2020 2.090 2.150 2.060 2.110 148,155 +0.03(+1.44%)
Sep 29, 2020 2.130 2.150 2.064 2.080 209,585 -0.06(-2.80%)
Sep 28, 2020 2.160 2.210 2.130 2.140 152,934 -0.01(-0.47%)
Sep 25, 2020 2.090 2.190 2.090 2.150 142,100 +0.06(+2.87%)
Sep 24, 2020 2.060 2.130 2.035 2.090 225,166 +0.00(+0.00%)
Sep 23, 2020 2.300 2.300 2.080 2.090 317,119 -0.19(-8.33%)
Sep 22, 2020 2.290 2.290 2.220 2.280 203,790 +0.01(+0.44%)
Sep 21, 2020 2.300 2.300 2.190 2.270 327,679 -0.04(-1.73%)
Sep 18, 2020 2.390 2.400 2.310 2.310 441,700 -0.06(-2.53%)
Sep 17, 2020 2.320 2.400 2.300 2.370 166,515 +0.05(+2.16%)
Sep 16, 2020 2.350 2.380 2.300 2.320 173,707 -0.02(-0.85%)
Sep 15, 2020 2.280 2.425 2.260 2.340 506,322 +0.08(+3.54%)
Sep 14, 2020 2.190 2.270 2.170 2.260 153,467 +0.07(+3.20%)
Sep 11, 2020 2.200 2.230 2.145 2.190 189,700 -0.01(-0.45%)
Sep 10, 2020 2.270 2.300 2.190 2.200 293,152 -0.02(-0.90%)
Sep 09, 2020 2.160 2.280 2.120 2.220 459,512 +0.06(+2.78%)
Sep 08, 2020 2.060 2.180 2.030 2.160 427,668 +0.14(+6.93%)
Sep 04, 2020 2.060 2.080 2.000 2.020 318,200 -0.04(-1.94%)
Sep 03, 2020 2.090 2.100 2.040 2.060 370,295 +0.00(+0.00%)
Sep 02, 2020 2.130 2.160 2.020 2.060 389,916 -0.07(-3.29%)
Sep 01, 2020 2.140 2.160 2.080 2.130 295,137 +0.00(+0.00%)
Aug 31, 2020 2.160 2.200 2.040 2.130 494,436 -0.01(-0.47%)
Aug 28, 2020 2.280 2.280 2.062 2.140 566,000 -0.14(-6.14%)
Aug 27, 2020 2.260 2.330 2.210 2.280 609,580 +0.02(+0.88%)
Aug 26, 2020 2.290 2.360 2.220 2.260 229,899 -0.03(-1.31%)
Aug 25, 2020 2.270 2.290 2.210 2.290 195,881 +0.01(+0.44%)
Aug 24, 2020 2.370 2.370 2.240 2.280 268,446 -0.09(-3.80%)
Aug 21, 2020 2.300 2.380 2.270 2.370 293,700 +0.05(+2.16%)
Aug 20, 2020 2.320 2.360 2.290 2.320 192,383 -0.04(-1.69%)
Aug 19, 2020 2.410 2.420 2.330 2.360 203,792 -0.01(-0.42%)
Aug 18, 2020 2.450 2.450 2.340 2.370 458,610 -0.11(-4.44%)
Aug 17, 2020 2.500 2.505 2.405 2.480 329,221 -0.02(-0.80%)
Aug 14, 2020 2.500 2.515 2.460 2.500 219,900 -0.01(-0.40%)
Aug 13, 2020 2.450 2.515 2.380 2.510 386,289 +0.05(+2.03%)
Aug 12, 2020 2.500 2.520 2.440 2.460 249,889 -0.04(-1.60%)
Aug 11, 2020 2.540 2.540 2.450 2.500 321,287 -0.05(-1.96%)
Aug 10, 2020 2.550 2.590 2.485 2.550 430,000 +0.02(+0.79%)
Aug 07, 2020 2.480 2.585 2.460 2.530 284,600 +0.03(+1.20%)
Aug 06, 2020 2.590 2.605 2.470 2.500 266,658 -0.07(-2.72%)
Aug 05, 2020 2.530 2.580 2.450 2.570 467,477 +0.07(+2.80%)
Aug 04, 2020 2.390 2.580 2.370 2.500 735,703 +0.10(+4.17%)
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.