Enzo Biochem (NY: ENZ )

1.290 +0.020 (+1.57%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.960 4.020 3.700 3.720 247,202 -0.26(-6.53%)
Oct 29, 2015 4.010 4.080 3.961 3.980 92,068 -0.01(-0.25%)
Oct 28, 2015 3.870 4.000 3.830 3.990 74,999 +0.14(+3.64%)
Oct 27, 2015 3.710 3.910 3.710 3.850 185,092 +0.08(+2.12%)
Oct 26, 2015 3.740 3.900 3.712 3.770 108,697 -0.02(-0.53%)
Oct 23, 2015 3.860 3.920 3.760 3.790 117,566 -0.02(-0.52%)
Oct 22, 2015 3.700 3.950 3.640 3.810 171,406 +0.07(+1.87%)
Oct 21, 2015 3.870 4.240 3.700 3.740 187,011 -0.14(-3.61%)
Oct 20, 2015 3.590 4.120 3.590 3.880 289,670 +0.26(+7.18%)
Oct 19, 2015 4.050 4.110 3.480 3.620 514,391 -0.39(-9.73%)
Oct 16, 2015 3.980 4.040 3.920 4.010 216,131 +0.06(+1.52%)
Oct 15, 2015 3.890 3.950 3.800 3.950 190,862 +0.12(+3.13%)
Oct 14, 2015 3.800 3.860 3.720 3.830 211,873 +0.04(+1.06%)
Oct 13, 2015 3.840 3.880 3.730 3.790 222,345 +0.06(+1.61%)
Oct 12, 2015 3.750 3.839 3.650 3.730 96,231 -0.02(-0.53%)
Oct 09, 2015 3.660 3.810 3.660 3.750 119,130 +0.04(+1.08%)
Oct 08, 2015 3.770 3.780 3.565 3.710 241,157 -0.03(-0.80%)
Oct 07, 2015 3.590 3.850 3.590 3.740 462,767 +0.11(+3.03%)
Oct 06, 2015 3.430 3.650 3.380 3.630 235,761 +0.18(+5.22%)
Oct 05, 2015 3.420 3.600 3.410 3.450 178,012 -0.01(-0.29%)
Oct 02, 2015 3.370 3.460 3.320 3.460 85,005 +0.09(+2.67%)
Oct 01, 2015 3.180 3.400 3.120 3.370 184,614 +0.20(+6.31%)
Sep 30, 2015 3.110 3.250 3.080 3.170 148,144 +0.05(+1.60%)
Sep 29, 2015 3.100 3.150 2.990 3.120 98,147 +0.06(+1.96%)
Sep 28, 2015 3.230 3.235 2.950 3.060 134,478 -0.15(-4.67%)
Sep 25, 2015 3.400 3.440 3.200 3.210 151,141 -0.20(-5.87%)
Sep 24, 2015 3.390 3.425 3.280 3.410 149,304 +0.03(+0.89%)
Sep 23, 2015 3.300 3.450 3.200 3.380 563,824 +0.13(+4.00%)
Sep 22, 2015 2.960 3.270 2.960 3.250 146,595 +0.17(+5.52%)
Sep 21, 2015 3.040 3.210 3.020 3.080 176,303 +0.04(+1.32%)
Sep 18, 2015 3.100 3.130 2.960 3.040 192,005 -0.05(-1.62%)
Sep 17, 2015 3.010 3.090 2.900 3.090 139,356 +0.11(+3.69%)
Sep 16, 2015 2.950 3.030 2.940 2.980 78,870 +0.00(+0.00%)
Sep 15, 2015 2.980 3.030 2.930 2.980 113,646 -0.01(-0.33%)
Sep 14, 2015 3.040 3.040 2.930 2.990 56,587 -0.05(-1.64%)
Sep 11, 2015 3.050 3.080 2.910 3.040 107,196 -0.03(-0.98%)
Sep 10, 2015 2.990 3.100 2.990 3.070 36,646 +0.02(+0.66%)
Sep 09, 2015 2.930 3.090 2.880 3.050 146,955 +0.14(+4.81%)
Sep 08, 2015 2.850 2.930 2.770 2.910 218,098 +0.05(+1.75%)
Sep 04, 2015 2.870 2.860 2.860 2.860 244,200 -0.08(-2.72%)
Sep 03, 2015 2.920 2.940 2.840 2.940 45,182 +0.02(+0.68%)
Sep 02, 2015 2.890 2.930 2.800 2.920 38,660 +0.03(+1.04%)
Sep 01, 2015 2.830 2.920 2.830 2.890 85,506 -0.03(-1.03%)
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%)
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.