Enzo Biochem (NY: ENZ )

1.290 +0.020 (+1.57%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.00 13.24 12.89 12.99 78,960 -0.03(-0.22%)
Jul 29, 2004 12.91 13.14 12.81 13.02 174,825 +0.16(+1.26%)
Jul 28, 2004 12.54 12.86 12.20 12.86 208,845 +0.31(+2.51%)
Jul 27, 2004 12.35 12.67 12.33 12.54 166,320 +0.19(+1.54%)
Jul 26, 2004 12.55 12.67 12.24 12.35 179,025 -0.15(-1.22%)
Jul 23, 2004 12.79 12.85 12.50 12.50 148,260 -0.33(-2.60%)
Jul 22, 2004 13.07 13.35 12.61 12.84 276,780 -0.23(-1.75%)
Jul 21, 2004 14.10 14.10 13.05 13.07 139,860 -0.94(-6.73%)
Jul 20, 2004 13.57 14.01 13.40 14.01 100,170 +0.64(+4.77%)
Jul 19, 2004 13.43 13.72 13.15 13.37 166,320 -0.04(-0.28%)
Jul 16, 2004 14.14 14.14 13.34 13.41 125,895 -0.47(-3.36%)
Jul 15, 2004 14.29 14.57 13.87 13.88 201,705 -0.43(-3.00%)
Jul 14, 2004 14.00 14.40 13.92 14.30 202,440 +0.30(+2.18%)
Jul 13, 2004 14.29 14.43 13.74 14.00 183,120 -0.29(-2.00%)
Jul 12, 2004 14.03 14.30 13.81 14.29 215,565 +0.25(+1.76%)
Jul 09, 2004 14.05 14.24 13.78 14.04 198,450 -0.01(-0.07%)
Jul 08, 2004 14.21 14.21 13.77 14.05 225,645 -0.26(-1.80%)
Jul 07, 2004 13.86 14.38 13.86 14.30 182,070 +0.35(+2.53%)
Jul 06, 2004 14.21 14.24 13.81 13.95 161,175 -0.24(-1.68%)
Jul 02, 2004 14.14 14.42 14.00 14.19 178,605 +0.10(+0.68%)
Jul 01, 2004 14.19 14.48 14.00 14.10 147,525 -0.19(-1.33%)
Jun 30, 2004 14.47 14.65 14.12 14.29 262,395 -0.18(-1.25%)
Jun 29, 2004 13.95 14.61 13.95 14.47 238,770 +0.39(+2.77%)
Jun 28, 2004 14.27 14.34 14.03 14.08 248,325 -0.10(-0.67%)
Jun 25, 2004 13.47 14.38 13.45 14.17 408,345 +0.70(+5.16%)
Jun 24, 2004 13.41 13.48 13.27 13.48 204,645 +0.10(+0.71%)
Jun 23, 2004 12.86 13.43 12.86 13.38 226,905 +0.57(+4.46%)
Jun 22, 2004 12.76 12.97 12.63 12.81 196,245 +0.06(+0.45%)
Jun 21, 2004 13.03 13.04 12.74 12.75 131,040 -0.21(-1.62%)
Jun 18, 2004 13.05 13.09 12.76 12.96 140,280 +0.10(+0.74%)
Jun 17, 2004 13.07 13.07 12.76 12.87 166,740 -0.09(-0.66%)
Jun 16, 2004 12.67 13.10 12.67 12.95 125,580 +0.25(+1.95%)
Jun 15, 2004 12.48 12.81 12.48 12.70 205,590 +0.32(+2.62%)
Jun 14, 2004 12.30 12.71 12.19 12.38 166,215 +0.02(+0.15%)
Jun 10, 2004 12.67 12.81 12.30 12.36 248,640 -0.21(-1.67%)
Jun 09, 2004 12.86 12.92 12.50 12.57 221,760 -0.29(-2.22%)
Jun 08, 2004 12.67 13.09 12.67 12.86 209,055 +0.24(+1.89%)
Jun 07, 2004 12.66 12.73 12.57 12.62 252,420 +0.06(+0.45%)
Jun 04, 2004 12.67 12.72 12.48 12.56 182,595 +0.03(+0.23%)
Jun 03, 2004 12.57 12.78 12.48 12.53 248,745 -0.37(-2.88%)
Jun 02, 2004 12.86 13.05 12.62 12.90 125,475 +0.14(+1.12%)
Jun 01, 2004 12.67 12.78 12.52 12.76 127,680 +0.04(+0.30%)
May 28, 2004 12.81 12.88 12.53 12.72 81,270 -0.09(-0.67%)
May 27, 2004 12.71 13.12 12.38 12.81 114,660 +0.00(+0.00%)
May 26, 2004 12.96 13.14 12.65 12.81 85,890 -0.10(-0.81%)
May 25, 2004 12.38 13.05 12.35 12.91 206,325 +0.56(+4.55%)
May 24, 2004 12.25 12.42 12.06 12.35 330,645 +0.20(+1.65%)
May 21, 2004 12.67 12.70 12.02 12.15 162,750 -0.32(-2.60%)
May 20, 2004 12.62 12.82 12.29 12.48 84,945 -0.06(-0.46%)
May 19, 2004 12.76 13.26 12.37 12.53 133,140 -0.03(-0.23%)
May 18, 2004 12.92 13.15 12.43 12.56 135,030 -0.27(-2.08%)
May 17, 2004 13.10 13.25 12.81 12.83 109,515 -0.23(-1.75%)
May 14, 2004 13.29 13.50 12.86 13.06 149,310 -0.22(-1.65%)
May 13, 2004 13.40 13.72 13.15 13.28 185,535 +0.01(+0.07%)
May 12, 2004 12.90 13.34 12.58 13.27 289,800 +0.47(+3.65%)
May 11, 2004 12.14 12.84 12.14 12.80 277,935 +0.75(+6.25%)
May 10, 2004 12.43 12.84 11.97 12.05 183,645 -0.50(-4.02%)
May 07, 2004 13.00 13.26 12.50 12.55 181,335 -0.44(-3.37%)
May 06, 2004 13.56 13.60 12.91 12.99 159,810 -0.56(-4.15%)
May 05, 2004 13.50 13.89 13.45 13.55 128,625 +0.09(+0.64%)
May 04, 2004 14.00 14.08 13.30 13.47 187,320 -0.44(-3.15%)
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.