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 (%)
Apr 29, 2022 2.620 2.634 2.530 2.550 26,655 -0.05(-1.92%)
Apr 28, 2022 2.550 2.610 2.500 2.600 27,292 +0.04(+1.56%)
Apr 27, 2022 2.580 2.620 2.550 2.560 25,112 -0.02(-0.78%)
Apr 26, 2022 2.790 2.790 2.600 2.580 69,149 -0.17(-6.18%)
Apr 25, 2022 2.790 2.790 2.735 2.750 19,197 -0.05(-1.79%)
Apr 22, 2022 2.890 2.890 2.782 2.800 32,918 -0.07(-2.44%)
Apr 21, 2022 2.930 2.960 2.850 2.870 53,718 -0.03(-1.03%)
Apr 20, 2022 2.890 3.000 2.860 2.900 52,961 +0.01(+0.35%)
Apr 19, 2022 2.890 2.940 2.749 2.890 82,065 +0.04(+1.40%)
Apr 18, 2022 2.910 2.960 2.850 2.850 134,362 -0.03(-1.04%)
Apr 14, 2022 2.900 2.952 2.870 2.880 81,628 -0.02(-0.69%)
Apr 13, 2022 2.830 2.920 2.830 2.900 40,016 +0.04(+1.40%)
Apr 12, 2022 2.830 2.950 2.830 2.860 55,323 -0.07(-2.39%)
Apr 11, 2022 2.900 2.939 2.880 2.930 39,669 +0.01(+0.34%)
Apr 08, 2022 2.950 3.060 2.880 2.920 40,265 -0.08(-2.67%)
Apr 07, 2022 2.930 3.000 2.930 3.000 7,710 +0.05(+1.69%)
Apr 06, 2022 2.930 3.000 2.900 2.950 25,134 +0.00(+0.00%)
Apr 05, 2022 2.970 3.000 2.931 2.950 26,279 -0.02(-0.67%)
Apr 04, 2022 2.960 3.010 2.900 2.970 35,714 +0.05(+1.71%)
Apr 01, 2022 2.960 2.980 2.910 2.920 35,807 +0.02(+0.69%)
Mar 31, 2022 2.910 2.950 2.880 2.900 36,045 -0.04(-1.36%)
Mar 30, 2022 2.970 2.990 2.910 2.940 20,807 -0.04(-1.34%)
Mar 29, 2022 2.970 3.030 2.940 2.980 41,501 -0.01(-0.33%)
Mar 28, 2022 2.980 3.030 2.940 2.990 19,805 +0.02(+0.67%)
Mar 25, 2022 2.980 3.049 2.950 2.970 25,579 -0.01(-0.34%)
Mar 24, 2022 2.980 3.050 2.970 2.980 60,776 +0.00(+0.00%)
Mar 23, 2022 3.050 3.060 2.970 2.980 58,512 -0.06(-1.97%)
Mar 22, 2022 3.080 3.090 3.020 3.040 51,388 +0.04(+1.33%)
Mar 21, 2022 3.040 3.085 2.990 3.000 58,890 -0.06(-1.96%)
Mar 18, 2022 3.140 3.190 3.060 3.060 125,648 -0.13(-4.08%)
Mar 17, 2022 3.180 3.190 3.130 3.190 53,689 +0.06(+1.92%)
Mar 16, 2022 3.040 3.170 3.040 3.130 47,974 +0.09(+2.96%)
Mar 15, 2022 3.040 3.210 3.040 3.040 67,127 +0.03(+1.00%)
Mar 14, 2022 3.130 3.180 2.940 3.010 61,189 -0.10(-3.22%)
Mar 11, 2022 3.160 3.210 3.080 3.110 19,573 -0.08(-2.51%)
Mar 10, 2022 3.160 3.200 3.100 3.190 91,932 +0.03(+0.95%)
Mar 09, 2022 3.150 3.220 3.140 3.160 93,612 +0.06(+1.94%)
Mar 08, 2022 3.100 3.230 3.090 3.100 60,567 +0.00(+0.00%)
Mar 07, 2022 3.280 3.280 3.100 3.100 116,035 -0.19(-5.78%)
Mar 04, 2022 3.330 3.380 3.140 3.290 70,629 -0.03(-0.90%)
Mar 03, 2022 3.301 3.370 3.283 3.320 20,779 +0.01(+0.30%)
Mar 02, 2022 3.270 3.420 3.120 3.310 97,595 +0.04(+1.22%)
Mar 01, 2022 3.300 3.330 3.250 3.270 72,096 -0.02(-0.61%)
Feb 28, 2022 3.310 3.371 3.250 3.290 49,523 -0.11(-3.24%)
Feb 25, 2022 3.300 3.430 3.305 3.400 94,062 +0.08(+2.41%)
Feb 24, 2022 3.320 3.400 3.300 3.320 77,997 -0.07(-2.06%)
Feb 23, 2022 3.360 3.410 3.330 3.390 72,907 +0.01(+0.30%)
Feb 22, 2022 3.370 3.470 3.340 3.380 97,832 +0.01(+0.30%)
Feb 18, 2022 3.370 0 -0.02(-0.59%)
Feb 17, 2022 3.470 3.474 3.340 3.390 23,313 -0.08(-2.31%)
Feb 16, 2022 3.410 3.500 3.359 3.470 19,625 +0.06(+1.76%)
Feb 15, 2022 3.400 3.510 3.330 3.410 64,393 +0.07(+2.10%)
Feb 14, 2022 3.350 3.470 3.270 3.340 51,461 -0.02(-0.60%)
Feb 11, 2022 3.420 3.480 3.330 3.360 50,806 -0.07(-2.04%)
Feb 10, 2022 3.390 3.490 3.390 3.430 86,945 +0.00(+0.00%)
Feb 09, 2022 3.450 3.480 3.250 3.430 165,834 +0.02(+0.59%)
Feb 08, 2022 3.400 3.446 3.350 3.410 29,915 +0.02(+0.59%)
Feb 07, 2022 3.270 3.440 3.270 3.390 95,087 +0.12(+3.67%)
Feb 04, 2022 3.240 3.290 3.186 3.270 29,513 -0.02(-0.61%)
Feb 03, 2022 3.350 3.210 3.290 43,641 -0.05(-1.50%)
Feb 02, 2022 3.240 3.375 3.240 3.340 84,866 +0.02(+0.60%)
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.