Enzo Biochem (NY: ENZ )

3.015 USD -0.045 (-1.47%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 15.05 15.40 14.80 15.30 393,700 +0.29(+1.93%)
Nov 29, 2006 15.15 15.19 14.60 15.01 147,200 -0.07(-0.46%)
Nov 28, 2006 14.84 15.09 14.66 15.08 149,900 +0.14(+0.94%)
Nov 27, 2006 15.44 15.47 14.71 14.94 181,500 -0.58(-3.74%)
Nov 24, 2006 15.52 15.54 15.30 15.52 65,300 -0.03(-0.19%)
Nov 22, 2006 15.53 15.65 15.41 15.55 64,600 +0.07(+0.45%)
Nov 21, 2006 15.68 15.69 15.36 15.48 78,100 -0.20(-1.28%)
Nov 20, 2006 15.76 15.77 15.52 15.68 115,400 -0.06(-0.38%)
Nov 17, 2006 15.72 15.80 15.47 15.74 117,900 +0.02(+0.13%)
Nov 16, 2006 15.73 15.88 15.55 15.72 132,300 +0.09(+0.58%)
Nov 15, 2006 15.64 15.83 15.57 15.63 208,800 +0.02(+0.13%)
Nov 14, 2006 15.38 15.64 15.07 15.61 157,300 +0.23(+1.50%)
Nov 13, 2006 14.96 15.53 14.90 15.38 447,700 +0.50(+3.36%)
Nov 10, 2006 14.41 14.94 14.36 14.88 129,200 +0.44(+3.05%)
Nov 09, 2006 14.75 14.75 14.30 14.44 176,400 -0.23(-1.57%)
Nov 08, 2006 14.37 14.79 14.25 14.67 199,700 +0.26(+1.80%)
Nov 07, 2006 13.86 14.54 13.76 14.41 177,100 +0.50(+3.59%)
Nov 06, 2006 13.80 14.07 13.75 13.91 119,500 +0.16(+1.16%)
Nov 03, 2006 13.58 13.77 13.29 13.75 123,400 +0.20(+1.48%)
Nov 02, 2006 13.80 13.87 13.55 13.55 130,200 -0.34(-2.45%)
Nov 01, 2006 14.32 14.48 13.85 13.89 163,800 -0.41(-2.87%)
Oct 31, 2006 14.30 14.49 13.99 14.30 207,600 +0.01(+0.07%)
Oct 30, 2006 13.55 14.33 13.50 14.29 179,500 +0.67(+4.92%)
Oct 27, 2006 13.72 13.91 13.59 13.62 82,500 -0.16(-1.16%)
Oct 26, 2006 13.70 13.99 13.65 13.78 127,000 +0.22(+1.62%)
Oct 25, 2006 13.35 13.61 13.28 13.56 108,200 +0.16(+1.19%)
Oct 24, 2006 13.50 13.55 13.27 13.40 65,200 -0.18(-1.33%)
Oct 23, 2006 13.51 13.67 13.50 13.58 97,200 -0.04(-0.29%)
Oct 20, 2006 13.97 13.97 13.52 13.62 101,200 -0.27(-1.94%)
Oct 19, 2006 13.53 13.99 13.53 13.89 148,900 +0.34(+2.51%)
Oct 18, 2006 13.64 13.95 13.51 13.55 184,100 -0.16(-1.17%)
Oct 17, 2006 13.73 13.80 13.56 13.71 182,100 -0.12(-0.87%)
Oct 16, 2006 14.40 14.43 13.82 13.83 278,100 -0.63(-4.36%)
Oct 13, 2006 14.70 14.95 14.25 14.46 353,100 -0.22(-1.50%)
Oct 12, 2006 14.05 14.73 13.90 14.68 290,400 +0.81(+5.84%)
Oct 11, 2006 13.80 13.98 13.75 13.87 163,800 +0.02(+0.14%)
Oct 10, 2006 13.95 13.95 13.74 13.85 151,700 -0.09(-0.65%)
Oct 09, 2006 13.75 13.98 13.50 13.94 251,000 +0.15(+1.09%)
Oct 06, 2006 13.02 13.85 12.73 13.79 484,500 +0.77(+5.91%)
Oct 05, 2006 12.60 13.05 12.59 13.02 169,800 +0.42(+3.33%)
Oct 04, 2006 12.12 12.65 12.01 12.60 141,400 +0.43(+3.53%)
Oct 03, 2006 12.21 12.25 11.97 12.17 162,100 -0.06(-0.49%)
Oct 02, 2006 12.19 12.64 12.19 12.23 203,100 +0.04(+0.33%)
Sep 29, 2006 12.74 12.80 12.13 12.19 304,600 -0.56(-4.39%)
Sep 28, 2006 12.80 12.85 12.70 12.75 129,200 -0.10(-0.78%)
Sep 27, 2006 12.83 12.95 12.70 12.85 111,000 -0.03(-0.23%)
Sep 26, 2006 12.98 13.05 12.70 12.88 140,900 -0.08(-0.62%)
Sep 25, 2006 12.66 13.08 12.48 12.96 244,100 +0.31(+2.45%)
Sep 22, 2006 12.43 12.66 12.19 12.65 163,800 +0.23(+1.85%)
Sep 21, 2006 12.85 12.92 12.40 12.42 110,700 -0.34(-2.66%)
Sep 20, 2006 12.92 12.97 12.60 12.76 131,900 -0.08(-0.62%)
Sep 19, 2006 13.00 13.15 12.39 12.84 166,200 -0.16(-1.23%)
Sep 18, 2006 12.96 13.05 12.76 13.00 117,200 +0.11(+0.85%)
Sep 15, 2006 12.94 13.03 12.82 12.89 233,400 +0.05(+0.39%)
Sep 14, 2006 13.05 13.14 12.75 12.84 112,200 -0.30(-2.28%)
Sep 13, 2006 13.08 13.16 12.70 13.14 138,000 +0.08(+0.61%)
Sep 12, 2006 12.71 13.11 12.63 13.06 231,500 +0.40(+3.16%)
Sep 11, 2006 12.42 12.82 12.31 12.66 139,600 +0.19(+1.52%)
Sep 08, 2006 12.25 12.51 12.20 12.47 75,700 +0.25(+2.05%)
Sep 07, 2006 12.46 12.53 12.21 12.22 86,400 -0.34(-2.71%)
Sep 06, 2006 12.63 12.70 12.52 12.56 121,500 -0.24(-1.88%)
Sep 05, 2006 12.64 12.88 12.56 12.80 90,300 +0.06(+0.47%)
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.