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

Enzo Biochem (NY: ENZ )

1.150 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Nov 01, 2010 4.340 4.430 4.120 4.160 88,671 -0.15(-3.48%)
Oct 29, 2010 4.170 4.387 4.170 4.310 80,489 +0.13(+3.11%)
Oct 28, 2010 4.240 4.250 4.110 4.180 85,087 +0.01(+0.24%)
Oct 27, 2010 4.140 4.220 4.120 4.170 87,676 -0.15(-3.47%)
Oct 25, 2010 4.360 4.410 4.260 4.320 78,169 -0.01(-0.23%)
Oct 22, 2010 4.390 4.390 4.200 4.330 68,431 -0.04(-0.92%)
Oct 21, 2010 4.600 4.610 4.290 4.370 124,327 -0.19(-4.17%)
Oct 20, 2010 4.460 4.560 4.360 4.560 82,264 +0.15(+3.40%)
Oct 19, 2010 4.440 4.460 4.320 4.410 116,151 -0.15(-3.29%)
Oct 18, 2010 4.300 4.570 4.270 4.560 120,317 +0.26(+6.05%)
Oct 15, 2010 4.380 4.380 4.100 4.300 187,447 +0.02(+0.47%)
Oct 14, 2010 4.060 4.300 4.030 4.280 125,366 +0.23(+5.68%)
Oct 13, 2010 4.000 4.082 3.960 4.050 144,549 +0.07(+1.76%)
Oct 12, 2010 3.920 3.990 3.770 3.980 64,031 +0.06(+1.53%)
Oct 11, 2010 3.950 4.030 3.920 3.920 74,133 -0.04(-1.01%)
Oct 08, 2010 3.960 3.990 3.850 3.960 106,332 +0.09(+2.33%)
Oct 07, 2010 3.930 3.979 3.830 3.870 659 -0.02(-0.51%)
Oct 06, 2010 3.930 3.950 3.820 3.890 84,731 -0.04(-1.02%)
Oct 05, 2010 3.750 3.980 3.680 3.930 159,312 +0.25(+6.79%)
Oct 04, 2010 3.850 3.890 3.650 3.680 137,183 -0.21(-5.40%)
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.