Enzo Biochem (NY: ENZ )

2.970 USD -0.090 (-2.94%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 2.020 2.040 2.000 2.040 36,309 -0.01(-0.49%)
Sep 27, 2012 2.040 2.110 2.020 2.050 71,461 -0.01(-0.49%)
Sep 26, 2012 2.080 2.090 2.000 2.060 68,839 -0.05(-2.37%)
Sep 25, 2012 2.060 2.170 2.020 2.110 138,403 +0.08(+3.94%)
Sep 24, 2012 2.120 2.120 2.000 2.030 124,286 -0.09(-4.25%)
Sep 21, 2012 1.970 2.120 1.900 2.120 282,915 +0.15(+7.61%)
Sep 20, 2012 1.850 1.970 1.843 1.970 71,027 +0.09(+4.79%)
Sep 19, 2012 2.000 2.000 1.870 1.880 118,538 -0.12(-6.00%)
Sep 18, 2012 1.940 2.000 1.900 2.000 69,178 +0.08(+4.17%)
Sep 17, 2012 1.960 1.980 1.920 1.920 59,888 -0.04(-2.04%)
Sep 14, 2012 1.930 1.970 1.880 1.960 65,478 +0.02(+1.03%)
Sep 13, 2012 1.890 1.950 1.841 1.940 92,557 +0.02(+1.04%)
Sep 12, 2012 1.890 1.930 1.811 1.920 145,593 +0.06(+3.23%)
Sep 11, 2012 1.830 1.900 1.770 1.860 154,692 +0.00(+0.00%)
Sep 10, 2012 1.750 1.900 1.750 1.860 101,046 +0.07(+3.91%)
Sep 07, 2012 1.740 1.790 1.680 1.790 86,047 +0.06(+3.47%)
Sep 06, 2012 1.710 1.790 1.701 1.730 86,553 -0.01(-0.57%)
Sep 05, 2012 1.810 1.810 1.730 1.740 70,169 -0.07(-3.87%)
Sep 04, 2012 1.860 1.880 1.790 1.810 56,024 -0.07(-3.72%)
Aug 31, 2012 1.820 1.890 1.786 1.880 50,472 +0.04(+2.17%)
Aug 30, 2012 1.850 1.910 1.800 1.840 65,271 +0.01(+0.55%)
Aug 29, 2012 1.920 1.990 1.830 1.830 192,917 +0.01(+0.55%)
Aug 27, 2012 1.810 1.860 1.755 1.820 172,304 +0.02(+1.11%)
Aug 24, 2012 1.810 1.820 1.750 1.800 166,578 +0.01(+0.56%)
Aug 23, 2012 1.660 1.890 1.630 1.790 165,528 +0.13(+7.83%)
Aug 22, 2012 1.690 1.820 1.631 1.660 268,987 -0.01(-0.60%)
Aug 21, 2012 1.620 1.670 1.550 1.670 82,578 +0.07(+4.37%)
Aug 20, 2012 1.530 1.640 1.530 1.600 64,782 +0.08(+5.26%)
Aug 17, 2012 1.500 1.530 1.480 1.520 73,838 +0.00(+0.00%)
Aug 16, 2012 1.520 1.520 1.470 1.520 37,162 +0.00(+0.00%)
Aug 15, 2012 1.460 1.520 1.430 1.520 85,809 +0.03(+2.01%)
Aug 14, 2012 1.510 1.522 1.440 1.490 107,351 +0.00(+0.00%)
Aug 13, 2012 1.520 1.560 1.330 1.490 140,499 -0.05(-3.25%)
Aug 10, 2012 1.520 1.590 1.500 1.540 78,727 +0.02(+1.32%)
Aug 09, 2012 1.520 1.550 1.480 1.520 55,795 +0.02(+1.33%)
Aug 08, 2012 1.530 1.610 1.490 1.500 58,807 -0.04(-2.60%)
Aug 07, 2012 1.650 1.670 1.480 1.540 115,086 -0.09(-5.52%)
Aug 06, 2012 1.530 1.670 1.510 1.630 114,949 +0.10(+6.54%)
Aug 03, 2012 1.520 1.570 1.470 1.530 35,980 +0.03(+2.00%)
Aug 02, 2012 1.490 1.590 1.490 1.500 110,169 +0.00(+0.00%)
Aug 01, 2012 1.450 1.570 1.430 1.500 134,270 +0.00(+0.00%)
Jul 31, 2012 1.460 1.520 1.430 1.500 41,833 +0.03(+2.04%)
Jul 30, 2012 1.500 1.520 1.430 1.470 75,269 -0.01(-0.68%)
Jul 27, 2012 1.530 1.570 1.450 1.480 174,128 -0.08(-5.13%)
Jul 26, 2012 1.540 1.570 1.520 1.560 64,295 +0.06(+4.00%)
Jul 25, 2012 1.450 1.550 1.450 1.500 120,532 +0.04(+2.74%)
Jul 24, 2012 1.470 1.500 1.460 1.460 175,639 -0.03(-2.01%)
Jul 23, 2012 1.510 1.550 1.480 1.490 129,242 -0.05(-3.25%)
Jul 20, 2012 1.530 1.580 1.520 1.540 118,598 -0.02(-1.28%)
Jul 19, 2012 1.560 1.570 1.530 1.560 46,829 +0.02(+1.30%)
Jul 18, 2012 1.550 1.590 1.520 1.540 67,545 -0.01(-0.65%)
Jul 17, 2012 1.570 1.600 1.550 1.550 72,120 -0.03(-1.90%)
Jul 16, 2012 1.580 1.670 1.510 1.580 111,533 +0.02(+1.28%)
Jul 13, 2012 1.580 1.610 1.530 1.560 110,830 +0.01(+0.65%)
Jul 12, 2012 1.540 1.600 1.510 1.550 138,705 +0.01(+0.65%)
Jul 11, 2012 1.550 1.590 1.539 1.540 75,792 -0.04(-2.53%)
Jul 10, 2012 1.590 1.620 1.550 1.580 140,028 +0.01(+0.64%)
Jul 09, 2012 1.600 1.630 1.540 1.570 215,558 -0.06(-3.68%)
Jul 06, 2012 1.740 1.740 1.610 1.630 159,414 -0.12(-6.86%)
Jul 05, 2012 1.650 1.750 1.650 1.750 134,478 +0.07(+4.17%)
Jul 03, 2012 1.650 1.700 1.560 1.680 101,673 +0.04(+2.44%)
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.