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 (%)
Jul 29, 2022 2.370 2.370 2.330 2.370 56,645 +0.00(+0.00%)
Jul 28, 2022 2.300 2.400 2.300 2.370 52,089 +0.04(+1.72%)
Jul 27, 2022 2.410 2.460 2.310 2.330 52,208 -0.11(-4.51%)
Jul 26, 2022 2.480 2.500 2.430 2.440 87,026 +0.00(+0.00%)
Jul 25, 2022 2.560 2.590 2.430 2.440 47,827 -0.14(-5.43%)
Jul 22, 2022 2.600 2.620 2.560 2.580 23,232 -0.04(-1.53%)
Jul 21, 2022 2.590 2.620 2.563 2.620 37,520 +0.01(+0.38%)
Jul 20, 2022 2.500 2.620 2.500 2.610 46,237 +0.08(+3.16%)
Jul 19, 2022 2.630 2.675 2.530 2.530 96,396 -0.06(-2.32%)
Jul 18, 2022 2.410 2.610 2.410 2.590 122,949 +0.19(+7.92%)
Jul 15, 2022 2.380 2.455 2.380 2.400 86,277 +0.01(+0.42%)
Jul 14, 2022 2.380 2.390 2.300 2.390 27,867 +0.02(+0.84%)
Jul 13, 2022 2.410 2.430 2.350 2.370 53,500 -0.03(-1.25%)
Jul 12, 2022 2.190 2.470 2.170 2.400 66,544 +0.20(+9.09%)
Jul 11, 2022 2.250 2.266 2.190 2.200 35,437 -0.07(-3.08%)
Jul 08, 2022 2.160 2.270 2.160 2.270 14,908 +0.10(+4.61%)
Jul 07, 2022 2.240 2.310 2.150 2.170 85,710 -0.01(-0.46%)
Jul 06, 2022 2.300 2.301 2.150 2.180 25,383 -0.12(-5.22%)
Jul 05, 2022 2.100 2.330 2.100 2.300 163,938 +0.16(+7.48%)
Jul 01, 2022 2.040 2.170 2.020 2.140 34,966 +0.07(+3.38%)
Jun 30, 2022 2.010 2.070 1.990 2.070 128,835 +0.07(+3.50%)
Jun 29, 2022 2.000 2.050 1.990 2.000 87,249 +0.00(+0.00%)
Jun 28, 2022 2.010 2.060 1.981 2.000 587,977 -0.01(-0.50%)
Jun 27, 2022 2.080 2.090 2.000 2.010 220,287 -0.08(-3.83%)
Jun 24, 2022 2.130 2.175 2.090 2.090 142,968 -0.03(-1.42%)
Jun 23, 2022 2.150 2.240 2.120 2.120 59,057 -0.07(-3.20%)
Jun 22, 2022 2.240 2.283 2.150 2.190 48,070 -0.05(-2.23%)
Jun 21, 2022 2.270 2.280 2.180 2.240 64,061 +0.05(+2.28%)
Jun 17, 2022 2.320 2.390 2.190 2.190 116,668 -0.13(-5.60%)
Jun 16, 2022 2.200 2.370 2.099 2.320 136,969 +0.09(+4.04%)
Jun 15, 2022 2.100 2.303 2.100 2.230 111,420 +0.13(+6.19%)
Jun 14, 2022 2.150 2.180 2.090 2.100 21,624 -0.08(-3.67%)
Jun 13, 2022 2.400 2.400 2.150 2.180 49,377 -0.21(-8.79%)
Jun 10, 2022 2.210 2.435 2.210 2.390 111,045 +0.15(+6.70%)
Jun 09, 2022 2.390 2.410 2.230 2.240 60,791 -0.17(-7.05%)
Jun 08, 2022 2.480 2.500 2.380 2.410 18,790 -0.04(-1.63%)
Jun 07, 2022 2.450 2.480 2.390 2.450 22,727 +0.01(+0.41%)
Jun 06, 2022 2.470 2.481 2.420 2.440 32,839 -0.01(-0.41%)
Jun 03, 2022 2.469 2.469 2.400 2.450 20,674 +0.03(+1.24%)
Jun 02, 2022 2.300 2.440 2.290 2.420 31,434 +0.11(+4.76%)
Jun 01, 2022 2.340 2.350 2.230 2.310 99,847 +0.00(+0.00%)
May 31, 2022 2.290 2.370 2.240 2.310 86,433 +0.05(+2.21%)
May 27, 2022 2.170 2.320 2.170 2.260 75,530 +0.05(+2.26%)
May 26, 2022 2.350 2.420 2.210 2.210 134,286 -0.09(-3.91%)
May 25, 2022 2.350 2.350 2.272 2.300 25,956 -0.01(-0.43%)
May 24, 2022 2.390 2.400 2.260 2.310 93,919 -0.10(-4.15%)
May 23, 2022 2.360 2.420 2.320 2.410 30,746 +0.03(+1.26%)
May 20, 2022 2.392 2.430 2.300 2.380 44,558 -0.02(-0.83%)
May 19, 2022 2.390 2.410 2.320 2.400 20,099 -0.02(-0.83%)
May 18, 2022 2.440 2.451 2.390 2.420 20,133 -0.06(-2.42%)
May 17, 2022 2.410 2.510 2.400 2.480 60,861 +0.10(+4.20%)
May 16, 2022 2.380 2.450 2.370 2.380 50,214 +0.03(+1.28%)
May 13, 2022 2.280 2.420 2.250 2.350 29,693 +0.07(+3.07%)
May 12, 2022 2.280 2.340 2.231 2.280 15,538 -0.02(-0.87%)
May 11, 2022 2.410 2.430 2.290 2.300 141,672 -0.05(-2.13%)
May 10, 2022 2.360 2.395 2.320 2.350 17,619 -0.05(-2.08%)
May 09, 2022 2.500 2.510 2.390 2.400 38,785 -0.09(-3.61%)
May 06, 2022 2.440 2.530 2.410 2.490 63,017 +0.00(+0.00%)
May 05, 2022 2.400 2.495 2.400 2.490 52,580 +0.05(+2.05%)
May 04, 2022 2.410 2.440 2.368 2.440 125,605 +0.04(+1.67%)
May 03, 2022 2.410 2.480 2.361 2.400 419,605 -0.05(-2.04%)
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.