Enzo Biochem (NY: ENZ )

3.010 USD -0.050 (-1.63%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.530 3.530 3.430 3.470 385,998 -0.06(-1.70%)
Apr 29, 2019 3.430 3.660 3.420 3.530 125,388 +0.11(+3.22%)
Apr 26, 2019 3.500 3.500 3.390 3.420 175,300 -0.08(-2.29%)
Apr 25, 2019 3.630 3.640 3.500 3.500 115,621 -0.12(-3.31%)
Apr 24, 2019 3.680 3.700 3.580 3.620 155,582 -0.04(-1.09%)
Apr 23, 2019 3.580 3.680 3.560 3.660 230,423 +0.03(+0.83%)
Apr 22, 2019 3.580 3.695 3.500 3.630 185,534 +0.05(+1.40%)
Apr 18, 2019 3.560 3.640 3.500 3.580 271,800 +0.00(+0.00%)
Apr 17, 2019 3.600 3.610 3.490 3.580 203,871 +0.01(+0.28%)
Apr 16, 2019 3.650 3.730 3.560 3.570 147,451 -0.08(-2.19%)
Apr 15, 2019 3.410 3.680 3.390 3.650 335,272 +0.21(+6.10%)
Apr 12, 2019 3.480 3.490 3.400 3.440 78,600 -0.02(-0.58%)
Apr 11, 2019 3.400 3.500 3.330 3.460 217,793 +0.07(+2.06%)
Apr 10, 2019 3.290 3.440 3.210 3.390 246,545 +0.10(+3.04%)
Apr 09, 2019 3.100 3.460 3.070 3.290 386,480 +0.21(+6.82%)
Apr 08, 2019 3.080 3.150 3.060 3.080 117,085 -0.04(-1.28%)
Apr 05, 2019 2.970 3.160 2.950 3.120 162,500 +0.18(+6.12%)
Apr 04, 2019 2.900 2.985 2.900 2.940 146,588 +0.03(+1.03%)
Apr 03, 2019 2.900 3.010 2.850 2.910 162,645 +0.02(+0.69%)
Apr 02, 2019 2.790 2.900 2.720 2.890 134,943 +0.10(+3.58%)
Apr 01, 2019 2.750 2.890 2.750 2.790 283,282 +0.06(+2.20%)
Mar 29, 2019 2.660 2.840 2.640 2.730 916,200 +0.07(+2.63%)
Mar 28, 2019 2.690 2.780 2.630 2.660 101,623 -0.03(-1.12%)
Mar 27, 2019 2.740 2.740 2.600 2.690 484,717 +0.14(+5.49%)
Mar 26, 2019 2.600 2.610 2.520 2.550 264,717 -0.03(-1.16%)
Mar 25, 2019 2.580 2.600 2.484 2.580 144,839 +0.01(+0.39%)
Mar 22, 2019 2.610 2.650 2.540 2.570 192,600 -0.04(-1.53%)
Mar 21, 2019 2.630 2.700 2.610 2.610 209,306 -0.02(-0.76%)
Mar 20, 2019 2.600 2.650 2.570 2.630 216,016 +0.03(+1.15%)
Mar 19, 2019 2.550 2.650 2.550 2.600 355,694 +0.05(+1.96%)
Mar 18, 2019 2.530 2.640 2.525 2.550 186,082 +0.01(+0.39%)
Mar 15, 2019 2.660 2.700 2.510 2.540 488,200 -0.12(-4.51%)
Mar 14, 2019 2.900 2.900 2.630 2.660 147,122 -0.24(-8.28%)
Mar 13, 2019 2.810 3.050 2.810 2.900 117,291 +0.08(+2.84%)
Mar 12, 2019 3.080 3.100 2.780 2.820 222,850 -0.27(-8.74%)
Mar 11, 2019 3.050 3.120 3.020 3.090 46,095 +0.04(+1.31%)
Mar 08, 2019 3.040 3.100 3.019 3.050 68,800 +0.02(+0.66%)
Mar 07, 2019 3.000 3.120 3.000 3.030 112,187 -0.01(-0.33%)
Mar 06, 2019 3.200 3.225 3.000 3.040 292,098 -0.16(-5.00%)
Mar 05, 2019 3.250 3.270 3.170 3.200 62,398 -0.05(-1.54%)
Mar 04, 2019 3.410 3.420 3.190 3.250 79,601 -0.17(-4.97%)
Mar 01, 2019 3.370 3.480 3.330 3.420 102,200 +0.04(+1.18%)
Feb 28, 2019 3.500 3.530 3.350 3.380 165,219 -0.13(-3.70%)
Feb 27, 2019 3.550 3.580 3.440 3.510 161,371 -0.05(-1.40%)
Feb 26, 2019 3.590 3.640 3.470 3.560 87,397 -0.04(-1.11%)
Feb 25, 2019 3.520 3.650 3.490 3.600 172,404 +0.09(+2.56%)
Feb 22, 2019 3.380 3.530 3.380 3.510 238,100 +0.11(+3.24%)
Feb 21, 2019 3.530 3.650 3.370 3.400 185,911 -0.13(-3.68%)
Feb 20, 2019 3.590 3.730 3.520 3.530 195,107 -0.05(-1.40%)
Feb 19, 2019 3.500 3.660 3.500 3.580 119,884 +0.07(+1.99%)
Feb 15, 2019 3.640 3.715 3.500 3.510 235,400 -0.09(-2.50%)
Feb 14, 2019 3.530 3.700 3.520 3.600 217,238 +0.07(+1.98%)
Feb 13, 2019 3.610 3.715 3.510 3.530 61,273 -0.08(-2.22%)
Feb 12, 2019 3.930 3.930 3.500 3.610 199,047 -0.29(-7.44%)
Feb 11, 2019 4.010 4.130 3.870 3.900 1,033,694 -0.11(-2.74%)
Feb 08, 2019 3.970 4.040 3.870 4.010 167,000 +0.04(+1.01%)
Feb 07, 2019 3.890 4.020 3.850 3.970 60,283 +0.06(+1.53%)
Feb 06, 2019 3.830 3.970 3.800 3.910 61,713 +0.09(+2.36%)
Feb 05, 2019 4.030 4.030 3.795 3.820 71,431 -0.20(-4.98%)
Feb 04, 2019 3.940 4.100 3.920 4.020 152,664 +0.13(+3.34%)
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.