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: 4:10 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 (%)
Feb 28, 2018 6.600 6.670 6.330 6.330 165,811 -0.27(-4.09%)
Feb 27, 2018 6.680 6.750 6.500 6.600 141,489 -0.09(-1.35%)
Feb 26, 2018 6.760 6.790 6.630 6.690 137,343 -0.07(-1.04%)
Feb 23, 2018 6.860 6.880 6.740 6.760 115,107 -0.04(-0.59%)
Feb 22, 2018 6.970 7.002 6.800 6.800 138,703 -0.14(-2.02%)
Feb 21, 2018 6.790 7.000 6.790 6.940 85,331 +0.15(+2.21%)
Feb 20, 2018 6.860 6.910 6.780 6.790 68,324 -0.10(-1.45%)
Feb 16, 2018 6.890 6.890 6.890 0 -0.09(-1.29%)
Feb 15, 2018 6.950 7.000 6.840 6.980 199,111 +0.08(+1.16%)
Feb 14, 2018 6.750 6.960 6.750 6.900 107,948 +0.10(+1.47%)
Feb 13, 2018 6.670 6.850 6.590 6.800 102,582 +0.07(+1.04%)
Feb 12, 2018 6.860 6.900 6.690 6.730 106,128 -0.13(-1.90%)
Feb 09, 2018 6.720 6.910 6.610 6.860 212,119 +0.12(+1.78%)
Feb 08, 2018 6.950 7.090 6.730 6.740 188,674 -0.22(-3.16%)
Feb 07, 2018 6.840 6.927 6.810 6.960 188,509 +0.12(+1.75%)
Feb 06, 2018 6.870 7.180 6.742 6.840 299,394 -0.24(-3.39%)
Feb 05, 2018 7.260 7.400 7.060 7.080 144,264 -0.19(-2.61%)
Feb 02, 2018 7.290 7.390 7.180 7.270 147,973 -0.03(-0.41%)
Feb 01, 2018 7.350 7.390 7.160 7.300 176,383 -0.06(-0.82%)
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%)
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.