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

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
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 (%)
Mar 31, 2023 2.360 2.450 2.310 2.430 209,576 +0.05(+2.10%)
Mar 30, 2023 2.480 2.505 2.332 2.380 210,207 -0.13(-5.18%)
Mar 29, 2023 2.450 2.520 2.330 2.510 688,699 +0.08(+3.29%)
Mar 28, 2023 2.230 2.500 2.193 2.430 475,024 +0.19(+8.48%)
Mar 27, 2023 2.200 2.240 2.180 2.240 266,215 +0.07(+3.23%)
Mar 24, 2023 2.120 2.229 2.110 2.170 562,044 +0.04(+1.88%)
Mar 23, 2023 2.060 2.242 2.030 2.130 840,956 +0.08(+3.90%)
Mar 22, 2023 2.100 2.150 2.000 2.050 614,957 +0.01(+0.49%)
Mar 21, 2023 2.150 2.230 2.030 2.040 2,011,276 -0.20(-8.93%)
Mar 20, 2023 2.190 2.460 2.190 2.240 3,995,944 -0.01(-0.44%)
Mar 17, 2023 2.180 2.390 1.960 2.250 36,143,752 +1.06(+89.08%)
Mar 16, 2023 1.030 1.190 1.008 1.190 2,472,720 +0.19(+19.00%)
Mar 15, 2023 1.080 1.090 1.000 1.000 95,371 -0.04(-3.85%)
Mar 14, 2023 1.090 1.210 1.040 1.040 80,104 -0.06(-5.45%)
Mar 13, 2023 1.100 1.150 1.090 1.100 13,719 -0.01(-0.90%)
Mar 10, 2023 1.160 1.199 1.102 1.110 28,840 -0.05(-4.31%)
Mar 09, 2023 1.220 1.235 1.150 1.160 41,469 -0.05(-4.13%)
Mar 08, 2023 1.250 1.250 1.174 1.210 60,186 -0.04(-3.20%)
Mar 07, 2023 1.160 1.300 1.160 1.250 115,867 +0.09(+7.76%)
Mar 06, 2023 1.150 1.170 1.100 1.160 48,917 +0.06(+5.45%)
Mar 03, 2023 1.150 1.200 1.090 1.100 61,439 -0.03(-2.65%)
Mar 02, 2023 1.110 1.170 1.110 1.130 20,475 +0.01(+0.89%)
Mar 01, 2023 1.150 1.170 1.110 1.120 25,308 -0.01(-0.88%)
Feb 28, 2023 1.130 1.205 1.130 1.130 100,611 -0.01(-0.88%)
Feb 27, 2023 1.170 1.210 1.080 1.140 96,873 -0.03(-2.56%)
Feb 24, 2023 1.170 1.210 1.060 1.170 146,914 -0.04(-3.31%)
Feb 23, 2023 1.250 1.280 1.170 1.210 46,225 -0.03(-2.42%)
Feb 22, 2023 1.260 1.270 1.240 1.240 22,174 +0.00(+0.00%)
Feb 21, 2023 1.260 1.350 1.240 1.240 53,725 -0.06(-4.62%)
Feb 17, 2023 1.250 1.300 1.250 1.300 33,665 +0.02(+1.56%)
Feb 16, 2023 1.250 1.285 1.240 1.280 17,055 +0.00(+0.00%)
Feb 15, 2023 1.300 1.340 1.280 1.280 41,978 -0.03(-2.29%)
Feb 14, 2023 1.330 1.350 1.273 1.310 87,656 +0.04(+3.15%)
Feb 13, 2023 1.306 1.320 1.245 1.270 51,910 -0.02(-1.55%)
Feb 10, 2023 1.350 1.355 1.280 1.290 58,434 -0.04(-3.01%)
Feb 09, 2023 1.360 1.370 1.305 1.330 24,375 -0.02(-1.48%)
Feb 08, 2023 1.430 1.470 1.340 1.350 59,358 -0.05(-3.57%)
Feb 07, 2023 1.390 1.420 1.370 1.400 42,507 +0.04(+2.94%)
Feb 06, 2023 1.420 1.470 1.360 1.360 33,402 -0.07(-4.90%)
Feb 03, 2023 1.370 1.460 1.350 1.430 323,859 +0.06(+4.38%)
Feb 02, 2023 1.400 1.440 1.330 1.370 117,410 +0.01(+0.74%)
Feb 01, 2023 1.380 1.380 1.360 1.360 58,570 +0.02(+1.49%)
Jan 31, 2023 1.400 1.430 1.340 1.340 46,932 -0.04(-2.90%)
Jan 30, 2023 1.430 1.450 1.340 1.380 83,548 -0.03(-2.13%)
Jan 27, 2023 1.430 1.463 1.340 1.410 72,788 -0.09(-6.00%)
Jan 26, 2023 1.530 1.550 1.470 1.500 26,770 +0.01(+0.67%)
Jan 25, 2023 1.490 1.540 1.460 1.490 28,040 -0.03(-1.97%)
Jan 24, 2023 1.590 1.590 1.500 1.520 24,726 -0.03(-1.94%)
Jan 23, 2023 1.470 1.660 1.470 1.550 46,813 +0.00(+0.00%)
Jan 20, 2023 1.640 1.640 1.500 1.550 57,407 -0.03(-1.90%)
Jan 19, 2023 1.490 1.610 1.490 1.580 58,859 +0.09(+6.04%)
Jan 18, 2023 1.550 1.570 1.470 1.490 24,845 -0.04(-2.61%)
Jan 17, 2023 1.490 1.550 1.450 1.530 120,344 +0.01(+0.66%)
Jan 13, 2023 1.470 1.520 1.470 1.520 12,719 +0.03(+2.01%)
Jan 12, 2023 1.510 1.550 1.480 1.490 47,923 -0.03(-1.97%)
Jan 11, 2023 1.450 1.520 1.450 1.520 27,196 +0.03(+2.01%)
Jan 10, 2023 1.450 1.490 1.430 1.490 14,486 +0.05(+3.47%)
Jan 09, 2023 1.400 1.452 1.400 1.440 16,709 +0.04(+2.86%)
Jan 06, 2023 1.340 1.400 1.320 1.400 17,092 +0.04(+2.94%)
Jan 05, 2023 1.307 1.420 1.307 1.360 45,551 +0.01(+0.74%)
Jan 04, 2023 1.330 1.400 1.310 1.350 31,926 -0.03(-2.17%)
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.