Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzo Biochem (NY: ENZ )

1.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2011 3.780 3.850 3.680 3.840 77,828 +0.05(+1.32%)
Jul 28, 2011 3.790 3.940 3.790 3.790 49,595 +0.00(+0.00%)
Jul 27, 2011 3.900 3.910 3.761 3.790 179,564 -0.16(-4.05%)
Jul 26, 2011 4.010 4.010 3.910 3.950 70,745 -0.05(-1.25%)
Jul 25, 2011 4.030 4.080 4.000 4.000 68,503 -0.05(-1.23%)
Jul 22, 2011 4.210 4.210 4.050 4.050 67,863 -0.14(-3.34%)
Jul 21, 2011 4.020 4.240 3.980 4.190 105,365 +0.21(+5.28%)
Jul 20, 2011 4.050 4.050 3.980 3.980 54,764 -0.06(-1.49%)
Jul 19, 2011 4.140 4.180 3.990 4.040 322,751 -0.04(-0.98%)
Jul 18, 2011 4.260 4.280 4.070 4.080 108,781 -0.20(-4.67%)
Jul 15, 2011 4.300 4.410 4.250 4.280 103,587 -0.01(-0.23%)
Jul 14, 2011 4.490 4.570 4.280 4.290 118,481 -0.27(-5.92%)
Jul 13, 2011 4.750 4.800 4.500 4.560 386,838 -0.17(-3.59%)
Jul 12, 2011 4.720 4.880 4.670 4.730 143,934 -0.01(-0.21%)
Jul 11, 2011 4.660 4.810 4.530 4.740 133,055 +0.03(+0.64%)
Jul 08, 2011 4.640 4.730 4.620 4.710 58,976 -0.01(-0.21%)
Jul 07, 2011 4.650 4.740 4.470 4.720 112,411 +0.12(+2.61%)
Jul 06, 2011 4.400 4.620 4.320 4.600 125,764 +0.19(+4.31%)
Jul 05, 2011 4.390 4.410 4.260 4.410 86,816 +0.03(+0.68%)
Jul 01, 2011 4.250 4.400 4.250 4.380 136,648 +0.13(+3.06%)
Jun 30, 2011 4.170 4.250 4.150 4.250 171,214 +0.10(+2.41%)
Jun 29, 2011 4.190 4.190 4.060 4.150 88,453 -0.03(-0.72%)
Jun 28, 2011 4.150 4.200 4.130 4.180 140,860 +0.03(+0.72%)
Jun 27, 2011 3.920 4.159 3.860 4.150 98,276 +0.26(+6.68%)
Jun 24, 2011 3.780 3.970 3.770 3.890 736,505 +0.12(+3.18%)
Jun 23, 2011 3.840 3.950 3.755 3.770 179,918 -0.14(-3.58%)
Jun 22, 2011 4.010 4.120 3.890 3.910 162,567 -0.15(-3.69%)
Jun 21, 2011 3.860 4.200 3.770 4.060 528,223 +0.24(+6.28%)
Jun 20, 2011 3.814 3.830 3.780 3.820 90,827 +0.07(+1.87%)
Jun 17, 2011 3.900 3.900 3.730 3.750 162,443 -0.10(-2.60%)
Jun 16, 2011 3.800 3.990 3.800 3.850 101,407 +0.07(+1.85%)
Jun 15, 2011 3.850 3.940 3.760 3.780 89,858 -0.15(-3.82%)
Jun 14, 2011 3.850 3.940 3.830 3.930 102,682 +0.14(+3.69%)
Jun 13, 2011 3.780 3.890 3.780 3.790 67,620 +0.05(+1.34%)
Jun 10, 2011 3.720 3.950 3.690 3.740 103,269 +0.03(+0.81%)
Jun 09, 2011 3.610 3.940 3.530 3.710 311,023 +0.12(+3.34%)
Jun 08, 2011 3.510 3.620 3.500 3.590 167,451 +0.07(+1.99%)
Jun 07, 2011 3.570 3.660 3.510 3.520 69,874 +0.00(+0.00%)
Jun 06, 2011 3.680 3.790 3.500 3.520 114,838 -0.13(-3.56%)
Jun 03, 2011 3.700 3.740 3.650 3.650 120,037 -0.11(-2.93%)
May 24, 2011 3.840 3.840 3.750 3.760 146,363 -0.08(-2.08%)
May 23, 2011 3.850 3.910 3.820 3.840 76,091 -0.14(-3.52%)
May 20, 2011 3.970 4.029 3.930 3.980 97,231 -0.01(-0.25%)
May 19, 2011 4.080 4.100 3.910 3.990 82,053 -0.03(-0.75%)
May 18, 2011 4.020 4.030 3.970 4.020 56,744 +0.02(+0.50%)
May 17, 2011 3.920 4.010 3.890 4.000 98,186 +0.08(+2.04%)
May 16, 2011 3.930 4.000 3.890 3.920 131,551 -0.07(-1.75%)
May 13, 2011 4.000 4.000 3.850 3.990 103,295 +0.00(+0.00%)
May 12, 2011 3.820 3.990 3.820 3.990 81,924 +0.11(+2.84%)
May 11, 2011 3.950 3.950 3.860 3.880 109,780 -0.11(-2.76%)
May 10, 2011 3.910 3.990 3.841 3.990 81,672 +0.13(+3.37%)
May 09, 2011 3.810 3.874 3.770 3.860 66,379 +0.02(+0.52%)
May 06, 2011 3.930 3.940 3.740 3.840 52,502 -0.01(-0.26%)
May 05, 2011 3.800 3.900 3.760 3.850 92,477 +0.01(+0.26%)
May 04, 2011 3.940 4.000 3.805 3.840 74,198 -0.07(-1.79%)
May 03, 2011 3.890 3.920 3.840 3.910 77,010 +0.01(+0.26%)
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.