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, 2014 5.160 5.330 5.073 5.150 364,043 -0.03(-0.58%)
Sep 29, 2014 5.120 5.230 5.060 5.180 159,420 -0.03(-0.58%)
Sep 26, 2014 5.040 5.249 5.010 5.210 167,017 +0.19(+3.78%)
Sep 25, 2014 5.120 5.160 4.970 5.020 136,940 -0.18(-3.46%)
Sep 24, 2014 4.990 5.220 4.980 5.200 194,354 +0.24(+4.84%)
Sep 23, 2014 5.250 5.310 4.900 4.960 324,033 -0.30(-5.70%)
Sep 22, 2014 5.360 5.470 5.240 5.260 150,694 -0.06(-1.13%)
Sep 19, 2014 5.630 5.700 5.156 5.320 354,980 -0.32(-5.67%)
Sep 18, 2014 5.630 5.710 5.600 5.640 157,702 +0.02(+0.36%)
Sep 17, 2014 5.760 5.790 5.570 5.620 100,180 -0.12(-2.09%)
Sep 16, 2014 5.710 5.830 5.680 5.740 89,975 -0.01(-0.17%)
Sep 15, 2014 5.820 5.850 5.500 5.750 170,259 -0.06(-1.03%)
Sep 12, 2014 6.020 6.040 5.770 5.810 151,658 -0.19(-3.17%)
Sep 11, 2014 5.960 6.010 5.900 6.000 106,720 +0.00(+0.00%)
Sep 10, 2014 6.030 6.030 5.841 6.000 280,404 -0.01(-0.17%)
Sep 09, 2014 6.020 6.130 5.940 6.010 120,059 -0.06(-0.99%)
Sep 08, 2014 5.970 6.080 5.930 6.070 96,090 +0.08(+1.34%)
Sep 05, 2014 5.880 6.040 5.800 5.990 123,757 +0.06(+1.01%)
Sep 04, 2014 5.870 6.050 5.870 5.930 157,265 +0.07(+1.19%)
Sep 03, 2014 6.100 6.100 5.820 5.860 122,403 -0.22(-3.62%)
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.