Enzo Biochem (NY: ENZ )

2.945 USD -0.015 (-0.51%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 4.030 4.030 3.910 3.990 84,627 -0.03(-0.75%)
Apr 28, 2011 3.960 4.050 3.900 4.020 54,591 +0.03(+0.75%)
Apr 27, 2011 3.870 3.990 3.860 3.990 71,518 +0.11(+2.84%)
Apr 26, 2011 3.820 3.930 3.820 3.880 66,115 +0.06(+1.57%)
Apr 25, 2011 3.790 3.840 3.780 3.820 34,170 +0.03(+0.79%)
Apr 21, 2011 3.860 3.860 3.710 3.790 301,770 -0.02(-0.52%)
Apr 20, 2011 3.800 3.820 3.740 3.810 108,228 +0.11(+2.97%)
Apr 19, 2011 3.730 3.740 3.690 3.700 38,046 +0.01(+0.27%)
Apr 18, 2011 3.740 3.780 3.680 3.690 100,898 -0.14(-3.66%)
Apr 15, 2011 3.980 4.010 3.830 3.830 141,546 -0.17(-4.25%)
Apr 14, 2011 3.670 4.000 3.640 4.000 186,344 +0.26(+6.95%)
Apr 13, 2011 3.830 3.830 3.650 3.740 156,798 -0.06(-1.58%)
Apr 12, 2011 3.750 3.870 3.750 3.800 105,547 -0.03(-0.78%)
Apr 11, 2011 3.760 3.830 3.711 3.830 216,593 +0.06(+1.59%)
Apr 08, 2011 4.000 4.050 3.680 3.770 250,167 -0.22(-5.51%)
Apr 07, 2011 4.200 4.210 3.990 3.990 728,633 -0.18(-4.32%)
Apr 06, 2011 4.220 4.220 4.150 4.170 64,932 +0.00(+0.00%)
Apr 05, 2011 4.160 4.220 4.090 4.170 48,520 +0.01(+0.24%)
Apr 04, 2011 4.190 4.230 4.130 4.160 111,860 -0.01(-0.24%)
Apr 01, 2011 4.240 4.260 4.070 4.170 292,265 -0.02(-0.48%)
Mar 31, 2011 4.120 4.239 4.030 4.190 212,388 +0.07(+1.70%)
Mar 30, 2011 4.060 4.130 4.030 4.120 95,098 +0.09(+2.23%)
Mar 29, 2011 4.000 4.080 3.880 4.030 225,399 +0.03(+0.75%)
Mar 28, 2011 4.000 4.060 3.970 4.000 91,851 +0.03(+0.76%)
Mar 25, 2011 4.000 4.026 3.950 3.970 128,979 +0.02(+0.51%)
Mar 24, 2011 3.770 3.980 3.750 3.950 218,760 +0.23(+6.18%)
Mar 23, 2011 3.580 3.730 3.560 3.720 139,995 +0.14(+3.91%)
Mar 22, 2011 3.570 3.600 3.540 3.580 85,032 +0.04(+1.13%)
Mar 21, 2011 3.510 3.560 3.500 3.540 158,943 +0.04(+1.14%)
Mar 18, 2011 3.500 3.520 3.480 3.500 293,018 +0.04(+1.16%)
Mar 17, 2011 3.600 3.620 3.450 3.460 155,349 -0.05(-1.42%)
Mar 16, 2011 3.710 3.720 3.510 3.510 170,544 -0.23(-6.15%)
Mar 15, 2011 3.750 3.900 3.730 3.740 114,263 -0.16(-4.10%)
Mar 14, 2011 3.850 3.970 3.850 3.900 87,118 -0.01(-0.26%)
Mar 11, 2011 3.950 4.020 3.900 3.910 163,036 -0.06(-1.51%)
Mar 10, 2011 3.980 4.020 3.950 3.970 108,462 -0.11(-2.70%)
Mar 09, 2011 4.130 4.130 4.050 4.080 35,404 -0.05(-1.21%)
Mar 08, 2011 4.000 4.190 3.990 4.130 98,188 +0.11(+2.74%)
Mar 07, 2011 4.250 4.250 3.900 4.020 188,836 -0.23(-5.41%)
Mar 04, 2011 4.430 4.430 4.190 4.250 129,553 -0.15(-3.41%)
Mar 03, 2011 4.340 4.440 4.340 4.400 122,450 +0.13(+3.04%)
Mar 02, 2011 4.230 4.290 4.150 4.270 226,390 +0.03(+0.71%)
Mar 01, 2011 4.340 4.380 4.200 4.240 93,317 -0.07(-1.62%)
Feb 28, 2011 4.400 4.480 4.310 4.310 70,013 -0.06(-1.37%)
Feb 25, 2011 4.290 4.380 4.250 4.370 110,016 +0.09(+2.10%)
Feb 24, 2011 4.240 4.300 4.170 4.280 114,865 +0.05(+1.18%)
Feb 23, 2011 4.450 4.540 4.230 4.230 83,217 -0.22(-4.94%)
Feb 22, 2011 4.510 4.610 4.420 4.450 97,730 -0.14(-3.05%)
Feb 18, 2011 4.560 4.680 4.540 4.590 97,341 +0.07(+1.55%)
Feb 17, 2011 4.510 4.650 4.460 4.520 106,360 +0.01(+0.22%)
Feb 16, 2011 4.590 4.600 4.480 4.510 67,341 -0.05(-1.10%)
Feb 15, 2011 4.760 4.760 4.560 4.560 133,974 -0.20(-4.20%)
Feb 14, 2011 4.830 4.830 4.750 4.760 32,467 -0.08(-1.65%)
Feb 11, 2011 4.770 4.860 4.730 4.840 84,014 +0.03(+0.62%)
Feb 10, 2011 4.740 5.000 4.700 4.810 79,132 +0.01(+0.21%)
Feb 09, 2011 4.900 4.920 4.700 4.800 74,306 -0.12(-2.44%)
Feb 08, 2011 4.930 4.940 4.860 4.920 32,084 -0.01(-0.20%)
Feb 07, 2011 4.890 5.020 4.890 4.930 54,270 +0.05(+1.02%)
Feb 04, 2011 4.990 4.990 4.850 4.880 51,986 -0.13(-2.59%)
Feb 03, 2011 5.040 5.070 4.970 5.010 89,745 -0.05(-0.99%)
Feb 02, 2011 5.050 5.180 5.010 5.060 87,691 -0.03(-0.59%)
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.