Enzo Biochem (NY: ENZ )

3.620 USD +0.070 (+1.97%)
Official Closing Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.88 18.14 17.30 18.10 259,100 +0.21(+1.17%)
Apr 29, 2002 18.20 18.24 17.80 17.89 189,500 -0.71(-3.82%)
Apr 26, 2002 19.48 19.57 18.60 18.60 166,300 -0.87(-4.47%)
Apr 25, 2002 19.97 19.97 19.30 19.47 105,800 -0.51(-2.55%)
Apr 24, 2002 20.16 20.35 19.92 19.98 105,900 -0.17(-0.84%)
Apr 23, 2002 20.20 20.46 20.02 20.15 82,600 -0.11(-0.54%)
Apr 22, 2002 20.51 20.70 20.17 20.26 63,000 -0.75(-3.57%)
Apr 19, 2002 21.00 21.18 20.85 21.01 59,400 +0.08(+0.38%)
Apr 18, 2002 20.10 20.93 20.01 20.93 97,500 +0.82(+4.08%)
Apr 17, 2002 20.70 20.97 20.10 20.11 142,400 -0.68(-3.27%)
Apr 16, 2002 20.00 20.79 20.00 20.79 93,600 +0.60(+2.97%)
Apr 15, 2002 20.00 20.29 19.85 20.19 82,800 -0.04(-0.20%)
Apr 12, 2002 19.80 20.25 19.65 20.23 71,600 +0.51(+2.59%)
Apr 11, 2002 20.24 20.27 19.71 19.72 89,200 -0.52(-2.57%)
Apr 10, 2002 19.50 20.24 19.44 20.24 159,200 +0.58(+2.95%)
Apr 09, 2002 19.65 19.85 19.40 19.66 90,200 -0.04(-0.20%)
Apr 08, 2002 19.75 19.80 19.12 19.70 160,000 -0.15(-0.76%)
Apr 05, 2002 19.96 20.05 19.55 19.85 221,500 -0.11(-0.55%)
Apr 04, 2002 19.95 20.00 19.68 19.96 10,000 +0.01(+0.05%)
Apr 03, 2002 20.00 20.15 19.82 19.95 195,600 -0.09(-0.45%)
Apr 02, 2002 20.27 20.42 20.04 20.04 105,100 -0.23(-1.13%)
Apr 01, 2002 20.01 20.39 19.81 20.27 106,400 +0.01(+0.05%)
Mar 29, 2002 20.25 20.35 20.00 20.26 109,200 +0.00(+0.00%)
Mar 28, 2002 20.25 20.35 20.00 20.26 109,200 -0.03(-0.15%)
Mar 27, 2002 20.00 20.38 19.86 20.29 130,100 +0.32(+1.60%)
Mar 26, 2002 20.25 20.25 19.90 19.97 117,900 -0.27(-1.33%)
Mar 25, 2002 20.05 20.40 20.05 20.24 112,300 -0.06(-0.30%)
Mar 22, 2002 20.80 20.80 20.06 20.30 90,700 -0.60(-2.87%)
Mar 21, 2002 20.61 21.00 20.10 20.90 73,400 +0.30(+1.46%)
Mar 20, 2002 20.50 21.09 20.25 20.60 133,900 +0.03(+0.15%)
Mar 19, 2002 20.30 20.75 20.20 20.57 115,000 +0.48(+2.39%)
Mar 18, 2002 19.73 20.10 19.25 20.09 173,100 +0.16(+0.80%)
Mar 15, 2002 19.70 20.11 19.70 19.93 95,000 +0.09(+0.45%)
Mar 14, 2002 20.00 20.25 19.75 19.84 118,100 -0.15(-0.75%)
Mar 13, 2002 19.75 20.20 19.75 19.99 79,400 +0.24(+1.22%)
Mar 12, 2002 20.10 20.15 19.55 19.75 110,000 -0.45(-2.23%)
Mar 11, 2002 20.00 20.38 19.91 20.20 69,200 +0.21(+1.05%)
Mar 08, 2002 19.55 19.99 19.45 19.99 78,600 +0.59(+3.04%)
Mar 07, 2002 20.31 20.36 19.30 19.40 93,500 -0.91(-4.48%)
Mar 06, 2002 19.33 20.40 19.25 20.31 238,600 +1.11(+5.78%)
Mar 05, 2002 18.90 19.49 18.65 19.20 144,200 +0.30(+1.59%)
Mar 04, 2002 18.60 18.91 18.25 18.90 177,700 +0.38(+2.05%)
Mar 01, 2002 18.03 18.52 17.50 18.52 134,700 +0.34(+1.87%)
Feb 28, 2002 18.30 18.55 17.84 18.18 123,600 -0.07(-0.38%)
Feb 27, 2002 18.75 19.10 18.21 18.25 199,300 -0.22(-1.19%)
Feb 26, 2002 18.39 18.59 18.10 18.47 90,300 +0.08(+0.44%)
Feb 25, 2002 18.48 18.55 17.69 18.39 159,600 -0.03(-0.16%)
Feb 22, 2002 19.00 19.04 17.75 18.42 264,500 -0.58(-3.05%)
Feb 21, 2002 19.49 19.54 19.00 19.00 127,700 -0.49(-2.51%)
Feb 20, 2002 19.01 19.49 18.60 19.49 209,100 +0.49(+2.58%)
Feb 19, 2002 20.10 20.10 18.93 19.00 10,000 -1.00(-5.00%)
Feb 18, 2002 19.60 20.00 19.43 20.00 110,100 +0.00(+0.00%)
Feb 15, 2002 19.60 20.00 19.43 20.00 110,100 +0.44(+2.25%)
Feb 14, 2002 20.70 20.75 19.55 19.56 166,700 -1.30(-6.23%)
Feb 13, 2002 20.55 20.94 20.55 20.86 121,400 +0.38(+1.86%)
Feb 12, 2002 19.80 20.54 19.49 20.48 181,800 +0.58(+2.91%)
Feb 11, 2002 19.95 20.00 19.37 19.90 151,600 -0.15(-0.75%)
Feb 08, 2002 19.25 20.16 19.21 20.05 143,000 +0.75(+3.89%)
Feb 07, 2002 19.55 19.76 19.08 19.30 113,000 -0.25(-1.28%)
Feb 06, 2002 20.00 20.06 19.55 19.55 177,600 -0.45(-2.25%)
Feb 05, 2002 20.00 20.61 19.79 20.00 221,500 -0.01(-0.05%)
Feb 04, 2002 21.73 21.73 19.95 20.01 255,200 -1.72(-7.92%)
Feb 01, 2002 21.79 21.99 21.35 21.73 189,200 -0.06(-0.28%)
Jan 31, 2002 22.00 21.79 20.85 21.79 193,500 -0.21(-0.95%)
Jan 30, 2002 21.90 22.24 20.50 22.00 313,900 -0.12(-0.54%)
Jan 29, 2002 22.88 22.88 21.86 22.12 224,700 -0.85(-3.70%)
Jan 28, 2002 23.40 23.55 22.75 22.97 162,800 -0.38(-1.63%)
Jan 25, 2002 23.35 23.42 23.00 23.35 66,400 -0.03(-0.13%)
Jan 24, 2002 23.52 24.00 23.10 23.38 103,200 -0.17(-0.72%)
Jan 23, 2002 22.56 23.55 21.65 23.55 250,100 +0.74(+3.24%)
Jan 22, 2002 23.70 23.95 22.70 22.81 198,000 -0.89(-3.76%)
Jan 21, 2002 24.75 24.75 23.60 23.70 201,300 +0.00(+0.00%)
Jan 18, 2002 24.75 24.75 23.60 23.70 200,500 -1.11(-4.47%)
Jan 17, 2002 24.05 24.87 23.51 24.81 156,500 +0.81(+3.37%)
Jan 16, 2002 24.20 24.24 23.75 24.00 113,600 -0.22(-0.91%)
Jan 15, 2002 24.50 24.74 23.63 24.22 147,900 -0.23(-0.94%)
Jan 14, 2002 24.77 24.80 24.40 24.45 138,600 -0.34(-1.37%)
Jan 11, 2002 24.91 25.37 24.79 24.79 161,500 -0.12(-0.48%)
Jan 10, 2002 24.65 25.05 24.55 24.91 100,100 +1.41(+6.00%)
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.