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

Enzo Biochem (NY: ENZ )

1.130 -0.020 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2010 5.990 6.150 5.950 6.020 115,751 -0.02(-0.33%)
Mar 30, 2010 5.950 6.200 5.900 6.040 189,851 +0.08(+1.34%)
Mar 29, 2010 6.280 6.340 5.930 5.960 396,801 -0.28(-4.49%)
Mar 26, 2010 5.880 6.390 5.800 6.240 572,824 +0.38(+6.48%)
Mar 25, 2010 6.020 6.070 5.850 5.860 112,869 -0.10(-1.68%)
Mar 24, 2010 6.050 6.150 5.960 5.960 67,699 -0.14(-2.30%)
Mar 23, 2010 5.930 6.170 5.860 6.100 118,392 +0.15(+2.52%)
Mar 22, 2010 5.890 5.980 5.800 5.950 124,408 -0.03(-0.50%)
Mar 19, 2010 6.230 6.230 5.822 5.980 206,134 -0.20(-3.24%)
Mar 18, 2010 6.180 6.250 6.150 6.180 73,066 -0.05(-0.80%)
Mar 17, 2010 6.250 6.420 6.200 6.230 197,524 -0.02(-0.32%)
Mar 16, 2010 6.250 6.310 6.160 6.250 147,039 +0.01(+0.16%)
Mar 15, 2010 6.220 6.250 6.160 6.240 247,782 +0.01(+0.16%)
Mar 12, 2010 6.160 6.270 5.910 6.230 159,333 +0.08(+1.30%)
Mar 11, 2010 6.220 6.230 6.030 6.150 79,876 -0.10(-1.60%)
Mar 10, 2010 6.080 6.320 6.052 6.250 148,731 +0.15(+2.46%)
Mar 09, 2010 6.100 6.140 6.050 6.100 122,096 +0.02(+0.33%)
Mar 08, 2010 6.040 6.160 5.947 6.080 95,742 +0.09(+1.50%)
Mar 05, 2010 5.910 6.060 5.790 5.990 157,272 +0.13(+2.22%)
Mar 04, 2010 6.130 6.130 5.830 5.860 129,796 -0.25(-4.09%)
Mar 03, 2010 6.140 6.180 5.950 6.110 252,784 -0.03(-0.49%)
Mar 02, 2010 6.100 6.220 5.880 6.140 543,729 +0.07(+1.15%)
Mar 01, 2010 5.270 6.130 5.250 6.070 1,293,074 +0.84(+16.06%)
Feb 26, 2010 5.320 5.360 5.220 5.230 94,546 -0.09(-1.69%)
Feb 25, 2010 5.260 5.400 5.260 5.320 77,646 -0.06(-1.12%)
Feb 24, 2010 5.320 5.440 5.280 5.380 106,805 +0.11(+2.09%)
Feb 23, 2010 5.270 5.330 5.180 5.270 159,557 -0.03(-0.57%)
Feb 22, 2010 5.350 5.380 5.260 5.300 68,117 -0.04(-0.75%)
Feb 19, 2010 5.340 5.440 5.270 5.340 170,882 +0.00(+0.00%)
Feb 18, 2010 5.220 5.340 5.140 5.340 92,549 +0.12(+2.30%)
Feb 17, 2010 5.190 5.320 5.120 5.220 106,604 +0.05(+0.97%)
Feb 16, 2010 5.160 5.240 5.010 5.170 136,691 +0.08(+1.57%)
Feb 12, 2010 4.890 5.090 5.090 5.090 178,500 +0.12(+2.41%)
Feb 11, 2010 4.790 4.980 4.760 4.970 66,048 +0.15(+3.11%)
Feb 10, 2010 4.800 4.840 4.750 4.820 60,587 +0.01(+0.21%)
Feb 09, 2010 4.820 4.850 4.760 4.810 71,740 +0.05(+1.05%)
Feb 08, 2010 4.800 4.810 4.750 4.760 68,385 -0.06(-1.24%)
Feb 05, 2010 4.750 4.860 4.750 4.820 137,245 +0.07(+1.47%)
Feb 04, 2010 4.760 4.800 4.740 4.750 156,036 -0.01(-0.21%)
Feb 03, 2010 4.900 4.900 4.750 4.760 144,854 -0.10(-2.06%)
Feb 02, 2010 4.680 4.940 4.630 4.860 200,173 +0.20(+4.29%)
Feb 01, 2010 4.780 4.820 4.560 4.660 75,229 -0.08(-1.69%)
Jan 29, 2010 4.580 4.840 4.410 4.740 243,349 +0.22(+4.87%)
Jan 28, 2010 4.980 4.990 4.500 4.520 275,314 -0.45(-9.05%)
Jan 27, 2010 4.820 4.980 4.720 4.970 90,066 +0.10(+2.05%)
Jan 26, 2010 5.030 5.040 4.860 4.870 121,315 -0.21(-4.13%)
Jan 25, 2010 5.150 5.240 4.850 5.080 154,711 -0.01(-0.20%)
Jan 22, 2010 5.070 5.310 5.050 5.090 239,329 +0.06(+1.19%)
Jan 21, 2010 5.710 5.750 5.020 5.030 445,258 -0.69(-12.06%)
Jan 20, 2010 5.920 5.950 5.540 5.720 161,256 -0.29(-4.83%)
Jan 19, 2010 5.920 6.040 5.830 6.010 133,634 +0.12(+2.04%)
Jan 15, 2010 6.260 5.890 5.890 5.890 218,900 -0.34(-5.46%)
Jan 14, 2010 6.190 6.310 6.090 6.230 132,611 +0.00(+0.00%)
Jan 13, 2010 6.220 6.360 6.030 6.230 272,929 +0.02(+0.32%)
Jan 12, 2010 6.130 6.330 6.130 6.210 100,740 +0.00(+0.00%)
Jan 11, 2010 6.200 6.260 6.080 6.210 175,230 +0.07(+1.14%)
Jan 08, 2010 5.870 6.170 5.810 6.140 239,223 +0.23(+3.89%)
Jan 07, 2010 5.810 5.910 5.660 5.910 128,674 +0.08(+1.37%)
Jan 06, 2010 5.870 5.970 5.710 5.830 154,479 -0.07(-1.19%)
Jan 05, 2010 5.680 5.940 5.650 5.900 194,063 +0.23(+4.06%)
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.