Enzo Biochem (NY: ENZ )

3.260 USD +0.040 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.90 13.95 13.15 13.62 197,800 -0.24(-1.73%)
Apr 28, 2005 14.35 14.35 13.85 13.86 74,900 -0.54(-3.75%)
Apr 27, 2005 14.31 14.43 14.06 14.40 87,500 +0.04(+0.28%)
Apr 26, 2005 14.26 14.62 14.17 14.36 96,500 +0.00(+0.00%)
Apr 25, 2005 14.11 14.50 14.03 14.36 58,100 +0.30(+2.13%)
Apr 22, 2005 14.63 14.63 14.00 14.06 101,400 -0.57(-3.90%)
Apr 21, 2005 14.15 14.72 13.93 14.63 91,900 +0.62(+4.43%)
Apr 20, 2005 14.27 14.35 13.95 14.01 108,500 -0.25(-1.75%)
Apr 19, 2005 14.20 14.34 13.96 14.26 116,300 +0.28(+2.00%)
Apr 18, 2005 13.72 14.10 13.51 13.98 97,700 +0.34(+2.49%)
Apr 15, 2005 13.81 14.31 13.63 13.64 84,400 -0.17(-1.23%)
Apr 14, 2005 13.98 14.05 13.81 13.81 107,700 -0.12(-0.86%)
Apr 13, 2005 14.10 14.29 13.87 13.93 130,000 -0.16(-1.14%)
Apr 12, 2005 13.90 14.30 13.41 14.09 123,400 +0.13(+0.93%)
Apr 11, 2005 14.02 14.09 13.95 13.96 75,900 -0.11(-0.78%)
Apr 08, 2005 14.36 14.58 14.01 14.07 100,400 -0.17(-1.19%)
Apr 07, 2005 14.17 14.35 14.05 14.24 87,200 +0.17(+1.21%)
Apr 06, 2005 14.24 14.36 14.07 14.07 94,900 -0.04(-0.28%)
Apr 05, 2005 14.26 14.52 13.95 14.11 77,600 -0.15(-1.05%)
Apr 04, 2005 14.19 14.40 13.86 14.26 94,500 -0.05(-0.35%)
Apr 01, 2005 14.43 14.68 14.08 14.31 126,200 -0.11(-0.76%)
Mar 31, 2005 14.70 14.70 14.25 14.42 153,400 -0.24(-1.64%)
Mar 30, 2005 14.45 14.66 14.31 14.66 66,000 +0.24(+1.66%)
Mar 29, 2005 14.60 14.85 14.27 14.42 97,000 -0.23(-1.57%)
Mar 28, 2005 14.77 14.87 14.59 14.65 61,800 -0.05(-0.34%)
Mar 24, 2005 14.65 14.90 14.63 14.70 79,000 +0.05(+0.34%)
Mar 23, 2005 14.77 14.83 14.63 14.65 54,600 -0.13(-0.88%)
Mar 22, 2005 15.02 15.19 14.75 14.78 103,600 -0.22(-1.47%)
Mar 21, 2005 14.84 15.05 14.55 15.00 138,500 +0.19(+1.28%)
Mar 18, 2005 14.89 14.91 14.65 14.81 187,200 -0.08(-0.54%)
Mar 17, 2005 14.92 14.99 14.75 14.89 122,800 +0.07(+0.47%)
Mar 16, 2005 15.01 15.45 14.77 14.82 209,000 -0.43(-2.82%)
Mar 15, 2005 15.50 15.75 15.14 15.25 113,100 -0.09(-0.59%)
Mar 14, 2005 14.65 15.40 14.60 15.34 98,600 +0.83(+5.72%)
Mar 11, 2005 14.52 14.84 14.44 14.51 83,800 -0.16(-1.09%)
Mar 10, 2005 15.00 15.30 14.67 14.67 116,300 -0.33(-2.20%)
Mar 09, 2005 15.15 15.28 14.78 15.00 113,000 -0.16(-1.06%)
Mar 08, 2005 15.25 15.57 15.16 15.16 71,200 -0.12(-0.79%)
Mar 07, 2005 15.56 15.80 15.15 15.28 149,600 -0.24(-1.55%)
Mar 04, 2005 15.88 15.97 15.45 15.52 158,600 -0.16(-1.02%)
Mar 03, 2005 16.15 16.36 15.65 15.68 166,400 -0.40(-2.49%)
Mar 02, 2005 16.24 16.49 15.95 16.08 118,600 -0.31(-1.89%)
Mar 01, 2005 16.30 16.82 16.20 16.39 100,800 +0.12(+0.74%)
Feb 28, 2005 16.75 16.89 16.17 16.27 139,000 -0.65(-3.84%)
Feb 25, 2005 17.02 17.15 16.79 16.92 195,700 -0.09(-0.53%)
Feb 24, 2005 16.60 17.21 16.55 17.01 129,000 +0.28(+1.67%)
Feb 23, 2005 16.95 17.07 16.45 16.73 233,500 -0.07(-0.42%)
Feb 22, 2005 17.50 17.50 16.80 16.80 235,700 -0.86(-4.87%)
Feb 18, 2005 17.82 17.90 17.50 17.66 63,200 -0.11(-0.62%)
Feb 17, 2005 18.00 18.09 17.67 17.77 98,700 -0.21(-1.17%)
Feb 16, 2005 18.10 18.10 17.89 17.98 72,000 -0.07(-0.39%)
Feb 15, 2005 18.16 18.36 18.00 18.05 86,200 -0.10(-0.55%)
Feb 14, 2005 18.49 18.49 17.98 18.15 93,200 -0.34(-1.84%)
Feb 11, 2005 17.96 18.53 17.65 18.49 78,700 +0.54(+3.01%)
Feb 10, 2005 18.20 18.25 17.76 17.95 108,500 -0.12(-0.66%)
Feb 09, 2005 18.90 19.00 18.05 18.07 77,300 -0.93(-4.89%)
Feb 08, 2005 18.90 19.12 18.77 19.00 73,400 +0.00(+0.00%)
Feb 07, 2005 19.16 19.35 18.65 19.00 162,900 -0.27(-1.40%)
Feb 04, 2005 18.35 19.37 18.35 19.27 129,000 +0.95(+5.19%)
Feb 03, 2005 18.70 18.70 18.15 18.32 61,700 -0.30(-1.61%)
Feb 02, 2005 18.43 18.62 18.37 18.62 117,500 +0.24(+1.31%)
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.