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

Enzo Biochem (NY: ENZ )

1.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2019 3.190 3.250 3.120 3.250 164,700 +0.08(+2.52%)
Aug 29, 2019 3.180 3.260 3.150 3.170 45,930 +0.05(+1.60%)
Aug 28, 2019 3.030 3.160 2.960 3.120 64,128 +0.08(+2.63%)
Aug 27, 2019 3.160 3.200 3.030 3.040 90,568 -0.10(-3.18%)
Aug 26, 2019 3.020 3.180 2.960 3.140 105,469 +0.13(+4.32%)
Aug 23, 2019 3.130 3.190 2.990 3.010 269,800 -0.13(-4.14%)
Aug 22, 2019 3.290 3.290 3.120 3.140 79,003 -0.14(-4.27%)
Aug 21, 2019 3.200 3.350 3.200 3.280 107,175 +0.14(+4.46%)
Aug 20, 2019 3.100 3.150 3.020 3.140 88,347 +0.03(+0.96%)
Aug 19, 2019 3.250 3.290 3.100 3.110 150,264 -0.11(-3.42%)
Aug 16, 2019 3.110 3.270 2.980 3.220 154,900 +0.13(+4.21%)
Aug 15, 2019 3.400 3.460 3.080 3.090 177,450 -0.31(-9.12%)
Aug 14, 2019 3.710 3.740 3.380 3.400 113,237 -0.39(-10.29%)
Aug 13, 2019 3.750 3.810 3.610 3.790 120,840 +0.00(+0.00%)
Aug 12, 2019 3.750 3.870 3.680 3.790 163,338 +0.06(+1.61%)
Aug 09, 2019 3.700 3.750 3.650 3.730 119,000 +0.04(+1.08%)
Aug 08, 2019 3.640 3.740 3.545 3.690 182,254 +0.10(+2.79%)
Aug 07, 2019 3.450 3.680 3.400 3.590 174,452 +0.09(+2.57%)
Aug 06, 2019 3.270 3.550 3.270 3.500 203,267 +0.26(+8.02%)
Aug 05, 2019 3.460 3.460 3.180 3.240 197,067 -0.27(-7.69%)
Aug 02, 2019 3.760 3.769 3.500 3.510 67,900 -0.24(-6.40%)
Aug 01, 2019 3.900 3.980 3.720 3.750 110,403 -0.16(-4.09%)
Jul 31, 2019 3.980 4.070 3.900 3.910 124,411 -0.06(-1.51%)
Jul 30, 2019 3.850 4.090 3.810 3.970 155,705 +0.08(+2.06%)
Jul 29, 2019 3.920 3.980 3.830 3.890 97,438 -0.04(-1.02%)
Jul 26, 2019 4.010 4.140 3.930 3.930 152,900 -0.07(-1.75%)
Jul 25, 2019 3.970 4.330 3.930 4.000 361,855 +0.06(+1.52%)
Jul 24, 2019 3.590 3.950 3.465 3.940 516,255 +0.33(+9.14%)
Jul 23, 2019 3.690 3.733 3.600 3.610 947,991 -0.07(-1.90%)
Jul 22, 2019 3.660 3.720 3.630 3.680 202,862 +0.02(+0.55%)
Jul 19, 2019 3.730 3.790 3.650 3.660 188,000 -0.08(-2.14%)
Jul 18, 2019 3.750 3.930 3.720 3.740 556,580 -0.03(-0.80%)
Jul 17, 2019 3.730 3.840 3.660 3.770 199,058 +0.03(+0.80%)
Jul 16, 2019 3.870 3.920 3.730 3.740 190,002 -0.16(-4.10%)
Jul 15, 2019 3.970 3.980 3.840 3.900 154,852 -0.03(-0.76%)
Jul 12, 2019 3.600 4.010 3.600 3.930 169,800 +0.30(+8.26%)
Jul 11, 2019 3.590 3.700 3.580 3.630 80,808 +0.04(+1.11%)
Jul 10, 2019 3.610 3.660 3.510 3.590 63,910 -0.01(-0.28%)
Jul 09, 2019 3.610 3.650 3.550 3.600 107,854 -0.03(-0.83%)
Jul 08, 2019 3.630 3.700 3.590 3.630 102,308 -0.02(-0.55%)
Jul 05, 2019 3.610 3.690 3.580 3.650 73,600 +0.01(+0.27%)
Jul 03, 2019 3.570 3.710 3.510 3.640 104,500 +0.10(+2.82%)
Jul 02, 2019 3.570 3.600 3.480 3.540 85,848 -0.02(-0.56%)
Jul 01, 2019 3.370 3.620 3.350 3.560 249,506 +0.19(+5.64%)
Jun 28, 2019 3.580 3.640 3.370 3.370 1,870,500 -0.20(-5.60%)
Jun 27, 2019 3.610 3.650 3.470 3.570 124,278 -0.02(-0.56%)
Jun 26, 2019 3.740 3.770 3.540 3.590 166,921 -0.14(-3.75%)
Jun 25, 2019 3.800 3.820 3.670 3.730 239,586 -0.06(-1.58%)
Jun 24, 2019 3.590 3.795 3.580 3.790 163,746 +0.17(+4.70%)
Jun 21, 2019 3.890 3.960 3.570 3.620 512,600 -0.30(-7.65%)
Jun 20, 2019 4.090 4.200 3.890 3.920 225,717 -0.12(-2.97%)
Jun 19, 2019 4.120 4.180 4.000 4.040 207,240 -0.06(-1.46%)
Jun 18, 2019 4.290 4.290 4.030 4.100 172,548 -0.18(-4.21%)
Jun 17, 2019 4.090 4.360 4.050 4.280 482,447 +0.21(+5.16%)
Jun 14, 2019 4.150 4.220 3.960 4.070 383,700 -0.06(-1.45%)
Jun 13, 2019 4.310 4.340 4.090 4.130 277,383 -0.18(-4.18%)
Jun 12, 2019 3.960 4.460 3.960 4.310 703,556 +0.33(+8.29%)
Jun 11, 2019 3.590 4.150 3.590 3.980 497,258 +0.46(+13.07%)
Jun 10, 2019 3.400 3.670 3.400 3.520 185,998 +0.04(+1.15%)
Jun 07, 2019 3.410 3.600 3.380 3.480 172,100 +0.07(+2.05%)
Jun 06, 2019 3.450 3.500 3.370 3.410 122,611 -0.04(-1.16%)
Jun 05, 2019 3.570 3.610 3.410 3.450 88,629 -0.12(-3.36%)
Jun 04, 2019 3.310 3.600 3.310 3.570 186,119 +0.29(+8.84%)
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.