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, 2014 4.060 4.220 3.980 4.200 188,010 +0.14(+3.45%)
Apr 29, 2014 4.020 4.190 4.000 4.060 185,192 -0.01(-0.25%)
Apr 28, 2014 4.280 4.300 3.970 4.070 495,159 -0.20(-4.68%)
Apr 25, 2014 4.380 4.390 4.200 4.270 109,138 -0.12(-2.73%)
Apr 24, 2014 4.330 4.430 4.230 4.390 181,861 +0.10(+2.33%)
Apr 23, 2014 4.300 4.380 4.240 4.290 121,349 -0.01(-0.23%)
Apr 22, 2014 4.180 4.360 4.180 4.300 150,837 +0.10(+2.38%)
Apr 21, 2014 4.340 4.370 4.182 4.200 165,247 -0.09(-2.10%)
Apr 17, 2014 4.310 4.290 4.290 4.290 116,000 -0.02(-0.46%)
Apr 16, 2014 4.180 4.310 4.180 4.310 229,413 +0.17(+4.11%)
Apr 15, 2014 4.210 4.210 3.920 4.140 137,636 -0.06(-1.43%)
Apr 14, 2014 4.110 4.280 4.110 4.200 254,261 +0.02(+0.48%)
Apr 11, 2014 4.160 4.210 4.110 4.180 296,046 -0.01(-0.24%)
Apr 10, 2014 4.170 4.225 4.030 4.190 420,776 +0.08(+1.95%)
Apr 09, 2014 4.090 4.230 4.000 4.110 519,664 +0.04(+0.98%)
Apr 08, 2014 4.180 4.250 4.042 4.070 378,999 -0.13(-3.10%)
Apr 07, 2014 4.400 4.540 4.180 4.200 499,719 -0.24(-5.41%)
Apr 04, 2014 4.580 4.595 4.392 4.440 375,298 -0.11(-2.42%)
Apr 03, 2014 4.490 4.670 4.310 4.550 394,534 +0.05(+1.11%)
Apr 02, 2014 4.300 4.740 4.280 4.500 1,165,908 +0.21(+4.90%)
Apr 01, 2014 4.180 4.290 4.130 4.290 375,245 +0.13(+3.12%)
Mar 31, 2014 4.000 4.180 3.950 4.160 314,729 +0.19(+4.79%)
Mar 28, 2014 3.930 4.060 3.890 3.970 161,132 +0.02(+0.51%)
Mar 27, 2014 3.940 4.020 3.850 3.950 110,363 +0.01(+0.25%)
Mar 26, 2014 4.080 4.190 3.750 3.940 243,866 -0.14(-3.43%)
Mar 25, 2014 3.980 4.150 3.900 4.080 232,582 +0.05(+1.24%)
Mar 24, 2014 4.340 4.340 4.010 4.030 261,511 -0.32(-7.36%)
Mar 21, 2014 4.290 4.350 4.200 4.350 358,646 +0.10(+2.35%)
Mar 20, 2014 4.190 4.290 4.150 4.250 226,291 +0.03(+0.71%)
Mar 19, 2014 4.330 4.355 4.180 4.220 253,689 -0.11(-2.54%)
Mar 18, 2014 4.200 4.380 4.190 4.330 348,204 +0.13(+3.10%)
Mar 17, 2014 4.280 4.320 4.110 4.200 268,191 -0.04(-0.94%)
Mar 14, 2014 3.890 4.340 3.850 4.240 729,731 +0.32(+8.16%)
Mar 13, 2014 3.900 3.960 3.870 3.920 334,784 +0.03(+0.77%)
Mar 12, 2014 3.780 3.930 3.700 3.890 358,079 +0.05(+1.30%)
Mar 11, 2014 3.970 3.970 3.660 3.840 423,548 -0.15(-3.76%)
Mar 10, 2014 3.620 3.990 3.610 3.990 483,432 +0.36(+9.92%)
Mar 07, 2014 3.580 3.670 3.530 3.630 239,314 +0.07(+1.97%)
Mar 06, 2014 3.560 3.630 3.500 3.560 224,420 +0.00(+0.00%)
Mar 05, 2014 3.610 3.620 3.520 3.560 261,591 -0.05(-1.39%)
Mar 04, 2014 3.650 3.680 3.560 3.610 209,527 +0.01(+0.28%)
Mar 03, 2014 3.690 3.780 3.590 3.600 215,320 -0.11(-2.96%)
Feb 28, 2014 3.830 3.890 3.690 3.710 262,847 -0.09(-2.37%)
Feb 27, 2014 3.840 3.850 3.610 3.800 316,979 -0.06(-1.55%)
Feb 26, 2014 3.830 3.940 3.790 3.860 229,341 +0.06(+1.58%)
Feb 25, 2014 3.770 3.950 3.750 3.800 316,448 +0.02(+0.53%)
Feb 24, 2014 3.910 4.000 3.780 3.780 628,602 -0.13(-3.32%)
Feb 21, 2014 4.010 4.040 3.850 3.910 635,550 -0.10(-2.49%)
Feb 20, 2014 3.620 4.114 3.540 4.010 1,620,983 +0.42(+11.70%)
Feb 19, 2014 3.430 3.600 3.360 3.590 357,478 +0.17(+4.97%)
Feb 18, 2014 3.370 3.500 3.290 3.420 878,719 +0.08(+2.40%)
Feb 14, 2014 3.280 3.340 3.340 3.340 292,700 +0.03(+0.91%)
Feb 13, 2014 3.310 3.340 3.280 3.310 822,344 +0.01(+0.30%)
Feb 12, 2014 3.310 3.350 3.270 3.300 525,632 -0.03(-0.90%)
Feb 11, 2014 3.350 3.350 3.290 3.330 158,354 -0.02(-0.60%)
Feb 10, 2014 3.350 3.350 3.300 3.350 121,718 +0.01(+0.30%)
Feb 07, 2014 3.370 3.370 3.260 3.340 270,944 +0.00(+0.00%)
Feb 06, 2014 3.400 3.400 3.190 3.340 149,826 -0.04(-1.18%)
Feb 05, 2014 3.250 3.380 3.140 3.380 543,726 +0.15(+4.64%)
Feb 04, 2014 2.740 3.340 2.732 3.230 1,218,260 +0.48(+17.45%)
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.