Enzo Biochem (NY: ENZ )

2.990 USD -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.29 16.66 16.08 16.26 114,800 -0.03(-0.18%)
May 30, 2007 16.27 16.58 16.17 16.29 159,300 -0.16(-0.97%)
May 29, 2007 16.22 16.55 16.13 16.45 99,500 +0.29(+1.79%)
May 25, 2007 15.77 16.45 15.77 16.16 122,100 +0.42(+2.67%)
May 24, 2007 16.19 16.66 15.66 15.74 127,800 -0.50(-3.08%)
May 23, 2007 16.56 16.70 16.23 16.24 83,900 -0.29(-1.75%)
May 22, 2007 16.03 16.57 16.03 16.53 151,200 +0.49(+3.05%)
May 21, 2007 15.51 16.13 15.49 16.04 127,100 +0.46(+2.95%)
May 18, 2007 15.54 15.72 15.25 15.58 110,000 +0.07(+0.45%)
May 17, 2007 15.41 15.64 15.21 15.51 118,600 +0.03(+0.19%)
May 16, 2007 15.29 15.58 15.11 15.48 107,300 +0.26(+1.71%)
May 15, 2007 15.56 15.74 15.20 15.22 128,300 -0.43(-2.75%)
May 14, 2007 16.09 16.22 15.57 15.65 118,700 -0.48(-2.98%)
May 11, 2007 15.71 16.14 15.41 16.13 121,100 +0.54(+3.46%)
May 10, 2007 16.19 16.25 15.59 15.59 157,300 -0.60(-3.71%)
May 09, 2007 16.09 16.25 16.00 16.19 74,800 -0.03(-0.18%)
May 08, 2007 16.43 16.43 16.04 16.22 164,900 -0.33(-1.99%)
May 07, 2007 17.30 17.39 16.52 16.55 94,800 -0.76(-4.39%)
May 04, 2007 17.19 17.33 16.92 17.31 114,900 +0.12(+0.70%)
May 03, 2007 17.07 17.29 16.73 17.19 255,600 +0.13(+0.76%)
May 02, 2007 16.33 17.06 16.33 17.06 107,600 +0.57(+3.46%)
May 01, 2007 16.62 16.80 16.40 16.49 355,300 -0.32(-1.90%)
Apr 30, 2007 17.40 17.40 16.68 16.81 333,000 -0.62(-3.56%)
Apr 27, 2007 17.49 17.50 17.28 17.43 129,700 -0.01(-0.06%)
Apr 26, 2007 17.22 17.54 17.18 17.44 144,100 +0.12(+0.69%)
Apr 25, 2007 17.39 17.50 17.07 17.32 154,900 +0.02(+0.12%)
Apr 24, 2007 17.07 17.34 17.05 17.30 169,600 +0.26(+1.53%)
Apr 23, 2007 17.13 17.19 16.85 17.04 141,600 -0.17(-0.99%)
Apr 20, 2007 17.44 17.49 17.10 17.21 184,200 +0.21(+1.24%)
Apr 19, 2007 16.69 17.44 16.51 17.00 230,200 +0.14(+0.83%)
Apr 18, 2007 16.91 17.12 16.82 16.86 100,600 -0.13(-0.77%)
Apr 17, 2007 16.93 17.07 16.86 16.99 133,700 +0.10(+0.59%)
Apr 16, 2007 16.98 17.27 16.69 16.89 273,100 +0.03(+0.18%)
Apr 13, 2007 16.46 16.86 16.23 16.86 142,400 +0.35(+2.12%)
Apr 12, 2007 16.01 16.85 15.86 16.51 345,300 +0.45(+2.80%)
Apr 11, 2007 16.27 16.27 15.82 16.06 225,700 -0.18(-1.11%)
Apr 10, 2007 16.15 16.52 16.15 16.24 119,900 +0.11(+0.68%)
Apr 09, 2007 15.72 16.24 15.46 16.13 461,100 +0.38(+2.41%)
Apr 05, 2007 15.44 15.84 15.36 15.75 164,200 +0.28(+1.81%)
Apr 04, 2007 15.43 15.53 15.31 15.47 107,700 +0.02(+0.13%)
Apr 03, 2007 15.19 15.49 15.10 15.45 144,500 +0.34(+2.25%)
Apr 02, 2007 15.18 15.25 15.00 15.11 197,600 +0.03(+0.20%)
Mar 30, 2007 15.17 15.28 15.08 15.08 279,500 -0.09(-0.59%)
Mar 29, 2007 15.15 15.17 14.86 15.17 139,200 +0.15(+1.00%)
Mar 28, 2007 14.97 15.15 14.91 15.02 101,400 -0.05(-0.33%)
Mar 27, 2007 15.25 15.29 15.00 15.07 80,500 -0.24(-1.57%)
Mar 26, 2007 15.50 15.56 15.19 15.31 80,100 -0.25(-1.61%)
Mar 23, 2007 15.68 15.87 15.47 15.56 135,300 -0.13(-0.83%)
Mar 22, 2007 15.14 15.70 15.13 15.69 114,100 +0.57(+3.77%)
Mar 21, 2007 15.22 15.33 14.96 15.12 244,100 -0.15(-0.98%)
Mar 20, 2007 15.32 15.34 15.12 15.27 179,900 -0.11(-0.72%)
Mar 19, 2007 15.12 16.00 15.12 15.38 280,300 +0.39(+2.60%)
Mar 16, 2007 14.12 15.29 14.10 14.99 574,500 +0.88(+6.24%)
Mar 15, 2007 13.74 14.15 13.70 14.11 205,300 +0.35(+2.54%)
Mar 14, 2007 13.75 14.08 13.39 13.76 176,000 -0.05(-0.36%)
Mar 13, 2007 14.36 14.42 13.76 13.81 182,700 -0.55(-3.83%)
Mar 12, 2007 14.12 14.49 14.10 14.36 79,700 +0.15(+1.06%)
Mar 09, 2007 14.25 14.28 13.91 14.21 91,800 +0.02(+0.14%)
Mar 08, 2007 14.21 14.58 14.14 14.19 94,600 +0.14(+1.00%)
Mar 07, 2007 14.18 14.30 13.96 14.05 100,600 -0.13(-0.92%)
Mar 06, 2007 14.03 14.40 13.86 14.18 114,600 +0.27(+1.94%)
Mar 05, 2007 13.75 14.23 13.75 13.91 262,600 +0.08(+0.58%)
Mar 02, 2007 14.02 14.39 13.78 13.83 206,600 -0.24(-1.71%)
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.