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

Enzo Biochem (NY: ENZ )

1.150 -0.010 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Apr 30, 2020 3.000 3.090 2.850 3.020 687,914 +0.02(+0.67%)
Apr 29, 2020 3.370 3.600 2.920 3.000 1,917,393 -0.22(-6.83%)
Apr 28, 2020 2.850 3.470 2.820 3.220 2,725,875 +0.46(+16.67%)
Apr 27, 2020 2.520 2.790 2.510 2.760 605,458 +0.26(+10.40%)
Apr 24, 2020 2.570 2.593 2.370 2.500 711,800 -0.15(-5.66%)
Apr 23, 2020 2.600 3.120 2.330 2.650 7,688,949 +0.48(+22.12%)
Apr 22, 2020 2.180 2.220 2.120 2.170 156,009 -0.01(-0.46%)
Apr 21, 2020 2.210 2.260 2.064 2.180 279,247 -0.07(-3.11%)
Apr 20, 2020 2.350 2.360 2.230 2.250 200,212 -0.14(-5.86%)
Apr 17, 2020 2.140 2.450 2.110 2.390 483,800 +0.20(+9.13%)
Apr 16, 2020 2.080 2.220 1.970 2.190 692,706 +0.07(+3.30%)
Apr 15, 2020 2.200 2.240 2.050 2.120 422,410 -0.15(-6.61%)
Apr 14, 2020 2.270 2.360 2.185 2.270 366,400 +0.04(+1.79%)
Apr 13, 2020 2.200 2.320 2.090 2.230 448,025 -0.21(-8.61%)
Apr 09, 2020 2.420 2.500 2.320 2.440 433,800 +0.06(+2.52%)
Apr 08, 2020 2.420 2.480 2.250 2.380 243,210 -0.05(-2.06%)
Apr 07, 2020 2.530 2.530 2.380 2.430 307,115 -0.10(-3.95%)
Apr 06, 2020 2.510 2.550 2.290 2.530 419,713 +0.08(+3.27%)
Apr 03, 2020 2.230 2.480 2.130 2.450 497,900 +0.19(+8.41%)
Apr 02, 2020 2.290 2.400 2.120 2.260 306,658 -0.05(-2.16%)
Apr 01, 2020 2.500 2.530 2.230 2.310 519,717 -0.22(-8.70%)
Mar 31, 2020 2.500 2.570 2.410 2.530 651,845 +0.03(+1.20%)
Mar 30, 2020 2.470 2.630 2.430 2.500 390,683 +0.03(+1.21%)
Mar 27, 2020 2.440 2.590 2.320 2.470 525,200 -0.01(-0.40%)
Mar 26, 2020 2.370 2.480 2.350 2.480 379,861 +0.06(+2.48%)
Mar 25, 2020 2.370 2.520 2.230 2.420 514,013 -0.09(-3.59%)
Mar 24, 2020 2.530 2.600 2.260 2.510 763,588 +0.20(+8.66%)
Mar 23, 2020 2.800 2.840 2.220 2.310 768,193 -0.47(-16.91%)
Mar 20, 2020 2.310 2.850 2.240 2.780 1,303,100 +0.38(+15.83%)
Mar 19, 2020 1.750 2.470 1.750 2.400 1,704,994 +0.58(+31.87%)
Mar 18, 2020 1.840 1.890 1.560 1.820 1,112,592 -0.02(-1.09%)
Mar 17, 2020 2.110 2.280 1.780 1.840 1,298,584 -0.25(-11.96%)
Mar 16, 2020 2.200 2.320 2.060 2.090 1,064,057 -0.52(-19.92%)
Mar 13, 2020 2.480 2.610 2.060 2.610 1,610,500 +0.19(+7.85%)
Mar 12, 2020 2.950 2.950 2.400 2.420 1,621,610 -0.44(-15.38%)
Mar 11, 2020 2.540 3.380 2.460 2.860 4,720,724 +0.42(+17.21%)
Mar 10, 2020 3.680 3.680 2.350 2.440 3,383,906 -1.43(-36.95%)
Mar 09, 2020 4.740 4.850 3.450 3.870 8,302,070 +0.47(+13.82%)
Mar 06, 2020 3.350 3.800 2.860 3.400 19,206,800 +1.14(+50.44%)
Mar 05, 2020 2.220 2.290 2.100 2.260 151,914 +0.03(+1.35%)
Mar 04, 2020 2.110 2.260 2.100 2.230 192,391 +0.13(+6.19%)
Mar 03, 2020 2.180 2.240 2.100 2.100 116,062 -0.04(-1.87%)
Mar 02, 2020 2.150 2.190 2.110 2.140 97,275 +0.01(+0.47%)
Feb 28, 2020 2.080 2.160 2.010 2.130 141,000 +0.03(+1.43%)
Feb 27, 2020 2.230 2.280 2.080 2.100 118,141 -0.13(-5.83%)
Feb 26, 2020 2.420 2.430 2.190 2.230 102,639 -0.17(-7.08%)
Feb 25, 2020 2.270 2.510 2.220 2.400 287,564 +0.20(+9.09%)
Feb 24, 2020 2.200 2.290 2.150 2.200 107,796 -0.05(-2.22%)
Feb 21, 2020 2.260 2.270 2.180 2.250 76,500 +0.04(+1.81%)
Feb 20, 2020 2.280 2.310 2.200 2.210 130,590 -0.06(-2.64%)
Feb 19, 2020 2.250 2.350 2.200 2.270 125,560 +0.03(+1.34%)
Feb 18, 2020 2.200 2.260 2.160 2.240 61,932 +0.02(+0.90%)
Feb 14, 2020 2.270 2.295 2.170 2.220 99,200 -0.05(-2.20%)
Feb 13, 2020 2.190 2.330 2.190 2.270 83,417 +0.08(+3.65%)
Feb 12, 2020 2.250 2.374 2.180 2.190 186,388 -0.10(-4.37%)
Feb 11, 2020 2.380 2.540 2.280 2.290 129,482 -0.05(-2.14%)
Feb 10, 2020 2.400 2.440 2.300 2.340 91,037 -0.06(-2.50%)
Feb 07, 2020 2.520 2.520 2.360 2.400 91,400 -0.12(-4.76%)
Feb 06, 2020 2.600 2.630 2.500 2.520 153,380 -0.09(-3.45%)
Feb 05, 2020 2.600 2.650 2.600 2.610 51,623 +0.01(+0.38%)
Feb 04, 2020 2.620 2.660 2.560 2.600 138,688 -0.01(-0.38%)
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.