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

Enzo Biochem (NY: ENZ )

1.040 -0.020 (-1.89%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Sep 30, 2009 7.310 7.400 6.670 7.080 226,497 -0.21(-2.88%)
Sep 29, 2009 7.640 7.640 7.250 7.290 103,023 -0.30(-3.95%)
Sep 28, 2009 7.400 7.780 7.370 7.590 124,352 +0.22(+2.99%)
Sep 25, 2009 7.380 7.710 7.300 7.370 79,842 +0.00(+0.00%)
Sep 24, 2009 7.580 7.980 7.330 7.370 384,124 -0.21(-2.77%)
Sep 23, 2009 6.810 7.950 6.810 7.580 452,204 +0.76(+11.14%)
Sep 22, 2009 7.100 7.115 6.550 6.820 284,888 -0.23(-3.26%)
Sep 21, 2009 7.050 7.250 6.810 7.050 271,429 -0.03(-0.42%)
Sep 18, 2009 6.300 7.250 6.290 7.080 589,481 +0.82(+13.10%)
Sep 17, 2009 6.000 6.280 5.980 6.260 196,028 +0.52(+9.06%)
Sep 16, 2009 5.770 5.990 5.690 5.740 103,869 +0.01(+0.17%)
Sep 15, 2009 5.760 5.850 5.600 5.730 116,255 -0.03(-0.52%)
Sep 14, 2009 5.520 5.850 5.500 5.760 81,012 +0.20(+3.60%)
Sep 11, 2009 5.350 5.600 5.350 5.560 78,128 +0.21(+3.93%)
Sep 10, 2009 5.310 5.510 5.283 5.350 189,946 +0.01(+0.19%)
Sep 09, 2009 5.420 5.460 5.270 5.340 55,608 -0.10(-1.84%)
Sep 08, 2009 5.500 5.540 5.300 5.440 70,206 -0.02(-0.37%)
Sep 04, 2009 5.170 5.470 5.120 5.460 90,608 +0.26(+5.00%)
Sep 03, 2009 5.200 5.230 5.010 5.200 82,530 +0.01(+0.19%)
Sep 02, 2009 5.020 5.270 5.010 5.190 50,315 +0.17(+3.39%)
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.