Enzo Biochem (NY: ENZ )

2.890 USD -0.070 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.300 6.340 5.970 5.970 227,100 -0.33(-5.24%)
Apr 29, 2010 6.230 6.360 6.140 6.300 157,073 +0.12(+1.94%)
Apr 28, 2010 6.100 6.240 6.040 6.180 141,520 +0.15(+2.49%)
Apr 27, 2010 6.440 6.580 6.020 6.030 188,755 -0.46(-7.09%)
Apr 26, 2010 6.690 6.780 6.480 6.490 208,493 -0.18(-2.70%)
Apr 23, 2010 6.430 6.780 6.430 6.670 265,091 +0.24(+3.73%)
Apr 22, 2010 6.100 6.430 5.960 6.430 152,721 +0.15(+2.39%)
Apr 21, 2010 6.270 6.320 6.200 6.280 103,497 +0.01(+0.16%)
Apr 20, 2010 6.150 6.310 6.110 6.270 98,462 +0.15(+2.45%)
Apr 19, 2010 6.110 6.270 5.990 6.120 144,894 -0.04(-0.65%)
Apr 16, 2010 6.300 6.300 5.930 6.160 171,026 -0.15(-2.38%)
Apr 15, 2010 6.280 6.350 6.250 6.310 83,321 +0.01(+0.16%)
Apr 14, 2010 6.040 6.310 5.940 6.300 202,336 +0.29(+4.83%)
Apr 13, 2010 6.130 6.140 6.000 6.010 59,266 -0.14(-2.28%)
Apr 12, 2010 6.170 6.200 6.070 6.150 93,752 -0.04(-0.65%)
Apr 09, 2010 6.190 6.260 6.160 6.190 72,529 -0.02(-0.32%)
Apr 08, 2010 6.230 6.240 6.110 6.210 114,339 -0.05(-0.80%)
Apr 07, 2010 6.260 6.290 6.180 6.260 131,769 -0.03(-0.48%)
Apr 06, 2010 6.200 6.310 6.140 6.290 132,836 +0.11(+1.78%)
Apr 05, 2010 6.140 6.230 6.070 6.180 143,748 +0.10(+1.64%)
Apr 01, 2010 6.050 6.080 6.080 6.080 118,100 +0.06(+1.00%)
Mar 31, 2010 5.990 6.150 5.950 6.020 115,751 -0.02(-0.33%)
Mar 30, 2010 5.950 6.200 5.900 6.040 189,851 +0.08(+1.34%)
Mar 29, 2010 6.280 6.340 5.930 5.960 396,801 -0.28(-4.49%)
Mar 26, 2010 5.880 6.390 5.800 6.240 572,824 +0.38(+6.48%)
Mar 25, 2010 6.020 6.070 5.850 5.860 112,869 -0.10(-1.68%)
Mar 24, 2010 6.050 6.150 5.960 5.960 67,699 -0.14(-2.30%)
Mar 23, 2010 5.930 6.170 5.860 6.100 118,392 +0.15(+2.52%)
Mar 22, 2010 5.890 5.980 5.800 5.950 124,408 -0.03(-0.50%)
Mar 19, 2010 6.230 6.230 5.822 5.980 206,134 -0.20(-3.24%)
Mar 18, 2010 6.180 6.250 6.150 6.180 73,066 -0.05(-0.80%)
Mar 17, 2010 6.250 6.420 6.200 6.230 197,524 -0.02(-0.32%)
Mar 16, 2010 6.250 6.310 6.160 6.250 147,039 +0.01(+0.16%)
Mar 15, 2010 6.220 6.250 6.160 6.240 247,782 +0.01(+0.16%)
Mar 12, 2010 6.160 6.270 5.910 6.230 159,333 +0.08(+1.30%)
Mar 11, 2010 6.220 6.230 6.030 6.150 79,876 -0.10(-1.60%)
Mar 10, 2010 6.080 6.320 6.052 6.250 148,731 +0.15(+2.46%)
Mar 09, 2010 6.100 6.140 6.050 6.100 122,096 +0.02(+0.33%)
Mar 08, 2010 6.040 6.160 5.947 6.080 95,742 +0.09(+1.50%)
Mar 05, 2010 5.910 6.060 5.790 5.990 157,272 +0.13(+2.22%)
Mar 04, 2010 6.130 6.130 5.830 5.860 129,796 -0.25(-4.09%)
Mar 03, 2010 6.140 6.180 5.950 6.110 252,784 -0.03(-0.49%)
Mar 02, 2010 6.100 6.220 5.880 6.140 543,729 +0.07(+1.15%)
Mar 01, 2010 5.270 6.130 5.250 6.070 1,293,074 +0.84(+16.06%)
Feb 26, 2010 5.320 5.360 5.220 5.230 94,546 -0.09(-1.69%)
Feb 25, 2010 5.260 5.400 5.260 5.320 77,646 -0.06(-1.12%)
Feb 24, 2010 5.320 5.440 5.280 5.380 106,805 +0.11(+2.09%)
Feb 23, 2010 5.270 5.330 5.180 5.270 159,557 -0.03(-0.57%)
Feb 22, 2010 5.350 5.380 5.260 5.300 68,117 -0.04(-0.75%)
Feb 19, 2010 5.340 5.440 5.270 5.340 170,882 +0.00(+0.00%)
Feb 18, 2010 5.220 5.340 5.140 5.340 92,549 +0.12(+2.30%)
Feb 17, 2010 5.190 5.320 5.120 5.220 106,604 +0.05(+0.97%)
Feb 16, 2010 5.160 5.240 5.010 5.170 136,691 +0.08(+1.57%)
Feb 12, 2010 4.890 5.090 5.090 5.090 178,500 +0.12(+2.41%)
Feb 11, 2010 4.790 4.980 4.760 4.970 66,048 +0.15(+3.11%)
Feb 10, 2010 4.800 4.840 4.750 4.820 60,587 +0.01(+0.21%)
Feb 09, 2010 4.820 4.850 4.760 4.810 71,740 +0.05(+1.05%)
Feb 08, 2010 4.800 4.810 4.750 4.760 68,385 -0.06(-1.24%)
Feb 05, 2010 4.750 4.860 4.750 4.820 137,245 +0.07(+1.47%)
Feb 04, 2010 4.760 4.800 4.740 4.750 156,036 -0.01(-0.21%)
Feb 03, 2010 4.900 4.900 4.750 4.760 144,854 -0.10(-2.06%)
Feb 02, 2010 4.680 4.940 4.630 4.860 200,173 +0.20(+4.29%)
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.