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

Enzo Biochem (NY: ENZ )

1.100 -0.030 (-2.65%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 19, 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 (%)
May 31, 2013 2.400 2.430 2.280 2.340 217,945 +0.00(+0.00%)
May 30, 2013 2.330 2.390 2.330 2.340 85,234 +0.01(+0.43%)
May 29, 2013 2.330 2.420 2.310 2.330 115,046 +0.01(+0.43%)
May 28, 2013 2.270 2.340 2.260 2.320 181,226 +0.09(+4.04%)
May 24, 2013 2.250 2.340 2.230 2.230 49,230 -0.01(-0.45%)
May 23, 2013 2.230 2.270 2.220 2.240 42,826 -0.01(-0.44%)
May 22, 2013 2.320 2.350 2.250 2.250 96,903 -0.04(-1.75%)
May 21, 2013 2.240 2.300 2.190 2.290 58,519 +0.04(+1.78%)
May 20, 2013 2.260 2.280 2.200 2.250 44,699 -0.03(-1.32%)
May 17, 2013 2.250 2.280 2.250 2.280 67,864 +0.03(+1.33%)
May 16, 2013 2.260 2.280 2.210 2.250 67,889 -0.03(-1.32%)
May 15, 2013 2.260 2.280 2.240 2.280 38,662 +0.03(+1.33%)
May 13, 2013 2.220 2.290 2.220 2.250 38,315 -0.01(-0.44%)
May 10, 2013 2.260 2.280 2.240 2.260 46,734 -0.02(-0.88%)
May 09, 2013 2.290 2.290 2.240 2.280 20,670 -0.01(-0.44%)
May 08, 2013 2.260 2.290 2.200 2.290 53,931 +0.03(+1.33%)
May 07, 2013 2.230 2.270 2.220 2.260 54,457 +0.03(+1.35%)
May 06, 2013 2.260 2.279 2.210 2.230 37,854 -0.03(-1.33%)
May 03, 2013 2.210 2.280 2.210 2.260 39,534 +0.05(+2.26%)
May 02, 2013 2.210 2.400 2.180 2.210 80,353 +0.01(+0.45%)
May 01, 2013 2.260 2.290 2.170 2.200 77,893 -0.04(-1.79%)
Apr 30, 2013 2.250 2.350 2.220 2.240 143,883 +0.02(+0.90%)
Apr 29, 2013 2.250 2.280 2.170 2.220 112,068 +0.06(+2.78%)
Apr 26, 2013 2.170 2.190 2.130 2.160 28,472 -0.03(-1.37%)
Apr 25, 2013 2.190 2.220 2.110 2.190 77,275 +0.04(+1.86%)
Apr 24, 2013 2.100 2.150 2.080 2.150 45,712 +0.01(+0.47%)
Apr 23, 2013 2.150 2.220 2.070 2.140 31,476 +0.02(+0.94%)
Apr 22, 2013 2.120 2.170 2.100 2.120 28,809 -0.06(-2.75%)
Apr 19, 2013 2.100 2.200 2.060 2.180 54,589 +0.08(+3.81%)
Apr 18, 2013 2.120 2.140 1.900 2.100 135,445 -0.01(-0.47%)
Apr 17, 2013 2.110 2.110 2.000 2.110 87,241 +0.00(+0.00%)
Apr 16, 2013 2.120 2.160 2.080 2.110 55,055 -0.04(-1.86%)
Apr 15, 2013 2.210 2.230 2.070 2.150 89,447 -0.03(-1.38%)
Apr 12, 2013 2.150 2.270 2.150 2.180 81,601 +0.00(+0.00%)
Apr 11, 2013 2.080 2.180 2.040 2.180 1,701,281 +0.12(+5.83%)
Apr 10, 2013 2.060 2.090 1.980 2.060 96,718 +0.00(+0.00%)
Apr 09, 2013 2.100 2.170 2.060 2.060 62,501 -0.03(-1.44%)
Apr 08, 2013 1.910 2.110 1.830 2.090 205,995 +0.15(+7.73%)
Apr 05, 2013 2.080 2.140 1.940 1.940 494,019 -0.19(-8.92%)
Apr 04, 2013 2.310 2.310 1.990 2.130 226,924 -0.15(-6.58%)
Apr 03, 2013 2.330 2.350 2.230 2.280 94,693 -0.03(-1.30%)
Apr 02, 2013 2.320 2.370 2.310 2.310 34,003 +0.00(+0.00%)
Apr 01, 2013 2.470 2.470 2.270 2.310 127,944 -0.21(-8.33%)
Mar 28, 2013 2.450 2.520 2.450 2.520 56,120 +0.10(+4.13%)
Mar 27, 2013 2.440 2.500 2.330 2.420 83,560 -0.07(-2.81%)
Mar 26, 2013 2.440 2.540 2.380 2.490 50,569 -0.01(-0.40%)
Mar 25, 2013 2.620 2.700 2.365 2.500 222,418 -0.15(-5.66%)
Mar 22, 2013 2.690 2.690 2.570 2.650 44,101 -0.03(-1.12%)
Mar 21, 2013 2.660 2.750 2.650 2.680 16,765 +0.02(+0.75%)
Mar 20, 2013 2.650 2.690 2.620 2.660 68,615 -0.01(-0.37%)
Mar 19, 2013 2.690 2.750 2.620 2.670 48,418 -0.05(-1.84%)
Mar 18, 2013 2.710 2.770 2.610 2.720 49,895 -0.01(-0.37%)
Mar 15, 2013 2.610 2.780 2.600 2.730 72,871 +0.05(+1.87%)
Mar 14, 2013 2.670 2.765 2.640 2.680 68,544 -0.02(-0.74%)
Mar 13, 2013 2.870 2.920 2.610 2.700 113,720 -0.17(-5.92%)
Mar 12, 2013 2.880 2.940 2.830 2.870 74,495 -0.04(-1.37%)
Mar 11, 2013 2.850 2.910 2.824 2.910 21,559 +0.04(+1.39%)
Mar 08, 2013 2.750 2.910 2.750 2.870 36,376 +0.10(+3.61%)
Mar 07, 2013 2.780 2.840 2.750 2.770 16,934 -0.04(-1.42%)
Mar 06, 2013 2.780 2.810 2.750 2.810 46,905 +0.01(+0.36%)
Mar 05, 2013 2.860 2.900 2.730 2.800 54,169 -0.07(-2.44%)
Mar 04, 2013 2.900 2.900 2.820 2.870 45,593 -0.07(-2.38%)
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.