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

Enzo Biochem (NY: ENZ )

1.090 -0.040 (-3.54%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2015 2.840 2.950 2.840 2.920 75,914 +0.05(+1.74%)
Aug 28, 2015 2.825 2.960 2.820 2.870 50,250 +0.03(+1.06%)
Aug 27, 2015 2.820 2.870 2.760 2.840 54,876 +0.03(+1.07%)
Aug 26, 2015 2.730 2.850 2.570 2.810 160,532 +0.02(+0.72%)
Aug 25, 2015 2.930 2.930 2.780 2.790 83,581 -0.10(-3.46%)
Aug 24, 2015 2.850 2.910 2.770 2.890 123,442 -0.04(-1.37%)
Aug 21, 2015 2.850 2.930 2.850 2.930 53,431 +0.07(+2.45%)
Aug 20, 2015 2.890 2.930 2.860 2.860 96,525 -0.04(-1.38%)
Aug 19, 2015 2.970 3.000 2.880 2.900 85,944 -0.09(-3.01%)
Aug 18, 2015 3.070 3.070 2.910 2.990 65,314 -0.06(-1.97%)
Aug 17, 2015 3.060 3.090 3.000 3.050 56,033 -0.06(-1.93%)
Aug 14, 2015 3.040 3.130 3.040 3.110 46,560 +0.01(+0.32%)
Aug 13, 2015 3.030 3.150 3.020 3.100 155,798 +0.06(+1.97%)
Aug 12, 2015 2.980 3.160 2.960 3.040 104,192 +0.03(+1.00%)
Aug 11, 2015 2.980 3.015 2.960 3.010 84,386 +0.01(+0.33%)
Aug 10, 2015 2.900 3.020 2.830 3.000 97,247 +0.10(+3.45%)
Aug 07, 2015 3.000 3.000 2.840 2.900 82,420 -0.12(-3.97%)
Aug 06, 2015 3.090 3.090 2.920 3.020 125,971 -0.03(-0.98%)
Aug 05, 2015 3.040 3.080 3.000 3.050 105,272 +0.04(+1.33%)
Aug 04, 2015 2.980 3.030 2.970 3.010 102,185 +0.03(+1.01%)
Aug 03, 2015 2.990 3.030 2.940 2.980 105,103 -0.02(-0.67%)
Jul 31, 2015 3.020 3.090 3.000 3.000 50,739 -0.02(-0.66%)
Jul 30, 2015 3.030 3.040 2.970 3.020 65,260 +0.00(+0.00%)
Jul 29, 2015 3.010 3.050 2.980 3.020 92,433 +0.02(+0.67%)
Jul 28, 2015 3.030 3.050 2.940 3.000 170,498 +0.00(+0.00%)
Jul 27, 2015 3.100 3.120 2.980 3.000 131,712 -0.10(-3.23%)
Jul 24, 2015 3.190 3.240 3.100 3.100 115,637 -0.09(-2.82%)
Jul 23, 2015 3.230 3.280 3.150 3.190 254,401 -0.01(-0.31%)
Jul 22, 2015 3.140 3.250 3.080 3.200 188,150 +0.08(+2.56%)
Jul 21, 2015 3.130 3.170 3.060 3.120 82,613 -0.03(-0.95%)
Jul 20, 2015 3.180 3.230 3.000 3.150 220,402 -0.05(-1.56%)
Jul 17, 2015 3.240 3.280 3.180 3.200 78,142 -0.04(-1.23%)
Jul 16, 2015 3.240 3.280 3.180 3.240 116,971 +0.08(+2.53%)
Jul 15, 2015 3.240 3.270 3.150 3.160 150,689 -0.09(-2.77%)
Jul 14, 2015 3.100 3.270 3.070 3.250 124,422 +0.16(+5.18%)
Jul 13, 2015 3.010 3.090 2.970 3.090 147,596 +0.09(+3.00%)
Jul 10, 2015 2.980 3.030 2.970 3.000 85,404 +0.04(+1.35%)
Jul 09, 2015 3.040 3.040 2.940 2.960 236,054 -0.11(-3.58%)
Jul 08, 2015 3.010 3.160 2.970 3.070 234,375 +0.04(+1.32%)
Jul 07, 2015 2.980 3.130 2.940 3.030 217,261 +0.02(+0.66%)
Jul 06, 2015 2.910 3.020 2.810 3.010 167,839 +0.10(+3.44%)
Jul 02, 2015 2.960 2.910 2.910 2.910 64,900 -0.04(-1.36%)
Jul 01, 2015 3.080 3.100 2.910 2.950 115,821 -0.08(-2.64%)
Jun 30, 2015 2.910 3.050 2.910 3.030 113,888 +0.09(+3.06%)
Jun 29, 2015 2.880 2.970 2.870 2.940 198,966 +0.05(+1.73%)
Jun 26, 2015 2.980 2.980 2.800 2.890 2,574,857 -0.06(-2.03%)
Jun 25, 2015 3.070 3.125 2.930 2.950 189,549 -0.09(-2.96%)
Jun 24, 2015 3.000 3.140 3.000 3.040 338,515 +0.04(+1.33%)
Jun 23, 2015 3.040 3.110 2.970 3.000 247,857 -0.04(-1.32%)
Jun 22, 2015 2.930 3.050 2.910 3.040 180,020 +0.10(+3.40%)
Jun 19, 2015 3.030 3.030 2.900 2.940 349,283 -0.08(-2.65%)
Jun 18, 2015 3.070 3.140 2.980 3.020 191,686 -0.03(-0.98%)
Jun 17, 2015 2.990 3.120 2.980 3.050 213,871 +0.05(+1.67%)
Jun 16, 2015 2.970 3.040 2.965 3.000 103,840 -0.01(-0.33%)
Jun 15, 2015 3.000 3.090 2.950 3.010 190,265 +0.01(+0.33%)
Jun 12, 2015 3.020 3.030 2.980 3.000 467,875 -0.02(-0.66%)
Jun 11, 2015 3.050 3.090 2.980 3.020 297,893 -0.03(-0.98%)
Jun 10, 2015 3.160 3.240 2.870 3.050 631,062 -0.05(-1.61%)
Jun 09, 2015 2.980 3.160 2.920 3.100 414,446 +0.14(+4.73%)
Jun 08, 2015 2.940 2.960 2.900 2.960 195,258 +0.00(+0.00%)
Jun 05, 2015 2.900 2.960 2.840 2.960 231,899 +0.07(+2.42%)
Jun 04, 2015 2.760 2.900 2.670 2.890 330,117 +0.09(+3.21%)
Jun 03, 2015 2.630 2.810 2.590 2.800 263,068 +0.21(+8.11%)
Jun 02, 2015 2.500 2.610 2.440 2.590 202,652 +0.11(+4.44%)
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.