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 (%)
Aug 31, 2018 4.590 4.590 4.590 0 -0.09(-1.92%)
Aug 30, 2018 4.730 4.730 4.620 4.680 105,006 -0.05(-1.06%)
Aug 29, 2018 4.670 4.790 4.610 4.730 137,029 +0.07(+1.50%)
Aug 28, 2018 4.540 4.710 4.500 4.660 111,590 +0.12(+2.64%)
Aug 27, 2018 4.020 4.650 3.990 4.540 144,799 +0.12(+2.71%)
Aug 24, 2018 4.410 4.470 4.250 4.420 134,100 +0.02(+0.45%)
Aug 23, 2018 4.310 4.470 4.310 4.400 118,570 +0.08(+1.85%)
Aug 22, 2018 4.190 4.350 4.190 4.320 101,161 +0.13(+3.10%)
Aug 21, 2018 4.010 4.190 4.010 4.190 60,021 +0.19(+4.75%)
Aug 20, 2018 4.100 4.105 3.980 4.000 57,277 -0.07(-1.72%)
Aug 17, 2018 4.050 4.150 4.010 4.070 115,600 +0.01(+0.25%)
Aug 16, 2018 4.010 4.110 4.005 4.060 49,978 +0.06(+1.50%)
Aug 15, 2018 4.130 4.130 3.990 4.000 43,981 -0.12(-2.91%)
Aug 14, 2018 4.090 4.130 4.010 4.120 55,974 +0.04(+0.98%)
Aug 13, 2018 4.140 4.190 4.010 4.080 59,141 -0.06(-1.45%)
Aug 10, 2018 4.250 4.280 4.110 4.140 75,900 -0.12(-2.82%)
Aug 09, 2018 4.020 4.283 4.000 4.260 123,349 +0.23(+5.71%)
Aug 08, 2018 4.050 4.070 3.950 4.030 197,101 -0.01(-0.25%)
Aug 07, 2018 4.350 4.410 4.010 4.040 111,934 -0.31(-7.13%)
Aug 06, 2018 4.490 4.540 4.280 4.350 100,842 -0.13(-2.90%)
Aug 03, 2018 4.450 4.500 4.400 4.480 389,900 +0.03(+0.67%)
Aug 02, 2018 4.390 4.460 4.355 4.450 47,734 +0.04(+0.91%)
Aug 01, 2018 4.450 4.460 4.350 4.410 66,560 -0.01(-0.23%)
Jul 31, 2018 4.320 4.460 4.280 4.420 80,696 +0.10(+2.31%)
Jul 30, 2018 4.250 4.370 4.250 4.320 98,440 +0.06(+1.41%)
Jul 27, 2018 4.360 4.360 4.190 4.260 143,300 -0.09(-2.07%)
Jul 26, 2018 4.290 4.410 4.261 4.350 89,786 +0.07(+1.64%)
Jul 25, 2018 4.810 4.810 4.250 4.280 146,539 -0.44(-9.32%)
Jul 24, 2018 4.870 4.920 4.710 4.720 108,106 -0.12(-2.48%)
Jul 23, 2018 4.770 4.850 4.740 4.840 165,993 +0.06(+1.26%)
Jul 20, 2018 4.780 4.830 4.750 4.780 134,778 +0.00(+0.00%)
Jul 19, 2018 4.790 4.840 4.770 4.780 95,244 -0.01(-0.21%)
Jul 18, 2018 4.980 5.010 4.770 4.790 71,415 -0.12(-2.44%)
Jul 17, 2018 4.900 5.020 4.870 4.910 91,318 +0.01(+0.20%)
Jul 16, 2018 5.140 5.150 4.850 4.900 162,200 -0.21(-4.11%)
Jul 13, 2018 5.160 5.260 5.080 5.110 113,736 -0.04(-0.78%)
Jul 12, 2018 5.130 5.380 5.027 5.150 240,716 +0.09(+1.78%)
Jul 11, 2018 5.110 5.200 5.000 5.060 170,451 -0.08(-1.56%)
Jul 10, 2018 5.420 5.420 5.100 5.140 121,436 -0.27(-4.99%)
Jul 09, 2018 5.570 5.595 5.320 5.410 129,292 -0.12(-2.17%)
Jul 06, 2018 5.510 5.740 5.480 5.530 160,647 +0.01(+0.18%)
Jul 05, 2018 5.310 5.530 5.280 5.520 313,143 +0.22(+4.15%)
Jul 03, 2018 5.300 5.300 5.300 0 +0.17(+3.31%)
Jul 02, 2018 5.120 5.270 5.120 5.130 102,279 -0.06(-1.16%)
Jun 29, 2018 5.100 5.210 5.070 5.190 141,921 +0.09(+1.76%)
Jun 28, 2018 5.040 5.120 4.970 5.100 152,042 +0.04(+0.79%)
Jun 27, 2018 5.440 5.440 5.060 5.060 139,497 -0.39(-7.16%)
Jun 26, 2018 5.300 5.460 5.250 5.450 116,501 +0.14(+2.64%)
Jun 25, 2018 5.220 5.480 5.220 5.310 112,512 +0.07(+1.34%)
Jun 22, 2018 5.400 5.400 5.200 5.240 703,152 -0.13(-2.42%)
Jun 21, 2018 5.500 5.520 5.340 5.370 140,910 -0.12(-2.19%)
Jun 20, 2018 5.480 5.510 5.370 5.490 96,755 +0.01(+0.18%)
Jun 19, 2018 5.490 5.540 5.400 5.480 119,232 -0.06(-1.08%)
Jun 18, 2018 5.510 5.580 5.350 5.540 151,913 -0.01(-0.18%)
Jun 15, 2018 5.850 5.530 5.550 194,119 -0.30(-5.13%)
Jun 14, 2018 5.980 6.010 5.750 5.850 381,393 -0.13(-2.17%)
Jun 13, 2018 6.080 6.110 5.915 5.980 170,703 -0.12(-1.97%)
Jun 12, 2018 6.150 6.180 5.955 6.100 517,099 -0.60(-8.96%)
Jun 11, 2018 6.570 6.729 6.570 6.700 313,009 +0.12(+1.82%)
Jun 08, 2018 6.620 6.725 6.560 6.580 119,956 -0.03(-0.45%)
Jun 07, 2018 6.540 6.660 6.540 6.610 116,810 +0.11(+1.69%)
Jun 06, 2018 6.580 6.420 6.500 255,886 -0.01(-0.15%)
Jun 05, 2018 6.480 6.570 6.410 6.510 56,360 +0.02(+0.31%)
Jun 04, 2018 6.600 6.660 6.450 6.490 81,324 -0.10(-1.52%)
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.