Enzo Biochem (NY: ENZ )

3.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.420 8.520 8.120 8.180 98,244 -0.20(-2.39%)
Apr 29, 2008 8.700 8.700 8.260 8.380 74,629 -0.31(-3.57%)
Apr 28, 2008 8.460 8.770 8.240 8.690 88,393 +0.19(+2.24%)
Apr 25, 2008 8.510 8.710 8.170 8.500 102,723 +0.04(+0.47%)
Apr 24, 2008 8.150 8.510 7.860 8.460 136,871 +0.31(+3.80%)
Apr 23, 2008 8.020 8.218 7.930 8.150 160,180 +0.16(+2.00%)
Apr 22, 2008 8.240 8.390 7.750 7.990 121,184 -0.31(-3.73%)
Apr 21, 2008 8.240 8.370 8.100 8.300 93,086 +0.01(+0.12%)
Apr 18, 2008 8.300 8.430 8.107 8.290 172,680 +0.14(+1.72%)
Apr 17, 2008 8.080 8.200 7.970 8.150 83,459 +0.03(+0.37%)
Apr 16, 2008 7.770 8.150 7.770 8.120 232,521 +0.29(+3.70%)
Apr 15, 2008 7.910 7.920 7.810 7.830 143,643 -0.04(-0.51%)
Apr 14, 2008 7.940 8.070 7.820 7.870 165,362 -0.07(-0.88%)
Apr 11, 2008 8.390 8.390 7.900 7.940 315,455 -0.63(-7.35%)
Apr 10, 2008 8.610 8.850 8.340 8.570 116,500 -0.07(-0.81%)
Apr 09, 2008 8.980 8.980 8.560 8.640 97,400 -0.31(-3.46%)
Apr 08, 2008 8.900 9.090 8.830 8.950 95,900 +0.05(+0.56%)
Apr 07, 2008 9.180 9.250 8.900 8.900 83,246 -0.23(-2.52%)
Apr 04, 2008 9.170 9.346 9.000 9.130 79,900 -0.06(-0.65%)
Apr 03, 2008 9.470 9.550 9.150 9.190 115,800 -0.40(-4.17%)
Apr 02, 2008 9.550 9.810 9.182 9.590 175,400 +0.01(+0.10%)
Apr 01, 2008 9.290 9.620 9.160 9.580 141,300 +0.49(+5.39%)
Mar 31, 2008 8.820 9.420 8.820 9.090 129,400 +0.12(+1.34%)
Mar 28, 2008 8.960 9.280 8.750 8.970 105,500 +0.02(+0.22%)
Mar 27, 2008 9.090 9.220 8.750 8.950 157,300 -0.07(-0.78%)
Mar 26, 2008 8.960 9.080 8.720 9.020 121,100 +0.01(+0.11%)
Mar 25, 2008 9.000 9.190 8.880 9.010 124,300 -0.08(-0.88%)
Mar 24, 2008 8.190 9.360 8.190 9.090 325,500 +0.95(+11.67%)
Mar 21, 2008 8.120 8.250 7.750 8.140 609,680 +0.00(+0.00%)
Mar 20, 2008 8.120 8.250 7.750 8.140 609,680 +0.18(+2.26%)
Mar 19, 2008 8.440 8.800 7.960 7.960 347,300 -0.64(-7.44%)
Mar 18, 2008 7.660 8.600 7.650 8.600 265,800 +0.86(+11.11%)
Mar 17, 2008 7.880 8.200 7.650 7.740 258,492 -0.33(-4.09%)
Mar 14, 2008 8.800 8.800 8.010 8.070 393,106 -0.68(-7.77%)
Mar 13, 2008 8.080 8.780 7.620 8.750 357,450 +0.47(+5.68%)
Mar 12, 2008 8.720 8.900 8.100 8.280 272,910 -0.54(-6.12%)
Mar 11, 2008 8.640 8.900 8.200 8.820 242,400 +0.51(+6.14%)
Mar 10, 2008 8.610 8.770 8.260 8.310 124,900 -0.28(-3.26%)
Mar 07, 2008 8.830 9.000 8.570 8.590 175,200 -0.24(-2.72%)
Mar 06, 2008 9.120 9.180 8.780 8.830 167,711 -0.36(-3.92%)
Mar 05, 2008 9.270 9.370 9.120 9.190 110,800 +0.02(+0.22%)
Mar 04, 2008 9.130 9.370 9.040 9.170 139,800 -0.10(-1.08%)
Mar 03, 2008 9.410 9.600 9.140 9.270 271,000 -0.15(-1.59%)
Feb 29, 2008 9.500 9.720 9.350 9.420 251,200 -0.21(-2.18%)
Feb 28, 2008 9.480 9.790 9.320 9.630 243,190 +0.09(+0.94%)
Feb 27, 2008 9.870 10.00 9.300 9.540 412,500 -0.47(-4.70%)
Feb 26, 2008 9.430 10.19 9.320 10.01 691,714 +0.54(+5.70%)
Feb 25, 2008 9.090 9.500 8.990 9.470 1,000,900 +0.40(+4.41%)
Feb 22, 2008 9.060 9.360 8.940 9.070 1,162,500 +0.01(+0.11%)
Feb 21, 2008 9.400 9.510 8.860 9.060 957,721 -0.27(-2.89%)
Feb 20, 2008 9.580 9.630 9.310 9.330 377,900 -0.30(-3.12%)
Feb 19, 2008 9.680 9.850 9.480 9.630 247,201 +0.02(+0.21%)
Feb 18, 2008 9.560 9.690 9.470 9.610 0 +0.00(+0.00%)
Feb 15, 2008 9.560 9.690 9.470 9.610 119,800 -0.01(-0.10%)
Feb 14, 2008 10.16 10.16 9.470 9.620 143,986 -0.54(-5.31%)
Feb 13, 2008 9.980 10.20 9.790 10.16 111,600 +0.30(+3.04%)
Feb 12, 2008 9.620 10.02 9.520 9.860 132,864 +0.28(+2.92%)
Feb 11, 2008 9.420 9.830 9.400 9.580 105,800 +0.07(+0.74%)
Feb 08, 2008 9.800 10.07 9.440 9.510 222,900 -0.33(-3.35%)
Feb 07, 2008 9.510 9.980 9.510 9.840 201,455 +0.27(+2.82%)
Feb 06, 2008 10.19 10.26 9.520 9.570 135,100 -0.43(-4.30%)
Feb 05, 2008 9.910 10.40 9.870 10.00 186,726 +0.13(+1.32%)
Feb 04, 2008 10.00 10.10 9.660 9.870 178,525 -0.22(-2.18%)
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.