Enzo Biochem (NY: ENZ )

3.060 USD -0.020 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.120 3.140 3.030 3.080 228,524 -0.07(-2.22%)
May 27, 2021 3.110 3.180 3.070 3.150 202,497 +0.07(+2.27%)
May 26, 2021 2.990 3.130 2.972 3.080 109,687 +0.07(+2.33%)
May 25, 2021 3.050 3.160 3.010 3.010 161,439 -0.06(-1.95%)
May 24, 2021 3.020 3.080 3.000 3.070 124,809 +0.06(+1.99%)
May 21, 2021 2.990 3.050 2.920 3.010 233,069 +0.08(+2.73%)
May 20, 2021 3.010 3.030 2.920 2.930 153,846 -0.08(-2.66%)
May 19, 2021 3.010 3.040 2.940 3.010 129,553 -0.01(-0.33%)
May 18, 2021 3.030 3.070 2.980 3.020 212,574 +0.00(+0.00%)
May 17, 2021 2.970 3.070 2.890 3.020 467,205 +0.04(+1.34%)
May 14, 2021 2.970 3.075 2.860 2.980 192,658 +0.02(+0.68%)
May 13, 2021 2.900 3.010 2.802 2.960 273,336 +0.07(+2.42%)
May 12, 2021 2.900 3.000 2.870 2.890 145,094 -0.07(-2.36%)
May 11, 2021 2.800 2.990 2.800 2.960 174,048 +0.04(+1.37%)
May 10, 2021 2.950 3.020 2.850 2.920 342,489 -0.08(-2.67%)
May 07, 2021 2.890 3.020 2.870 3.000 306,632 +0.14(+4.90%)
May 06, 2021 2.900 2.914 2.750 2.860 249,271 -0.04(-1.38%)
May 05, 2021 2.910 2.970 2.820 2.900 325,533 -0.02(-0.68%)
May 04, 2021 2.910 3.000 2.810 2.920 304,217 -0.05(-1.68%)
May 03, 2021 3.050 3.100 2.960 2.970 267,097 -0.10(-3.26%)
Apr 30, 2021 3.190 3.200 3.050 3.070 416,900 -0.13(-4.06%)
Apr 29, 2021 3.290 3.300 3.165 3.200 340,718 -0.11(-3.32%)
Apr 28, 2021 3.280 3.320 3.257 3.310 246,279 +0.03(+0.91%)
Apr 27, 2021 3.320 3.370 3.270 3.280 141,704 -0.06(-1.80%)
Apr 26, 2021 3.270 3.380 3.240 3.340 178,823 +0.08(+2.45%)
Apr 23, 2021 3.200 3.290 3.140 3.260 125,500 +0.08(+2.52%)
Apr 22, 2021 3.270 3.270 3.130 3.180 199,636 -0.01(-0.31%)
Apr 21, 2021 3.180 3.220 3.150 3.190 257,210 +0.03(+0.95%)
Apr 20, 2021 3.170 3.230 3.050 3.160 471,110 -0.09(-2.77%)
Apr 19, 2021 3.290 3.330 3.220 3.250 302,934 -0.08(-2.40%)
Apr 16, 2021 3.540 3.540 3.320 3.330 395,600 -0.14(-4.03%)
Apr 15, 2021 3.370 3.535 3.340 3.470 247,123 +0.11(+3.27%)
Apr 14, 2021 3.300 3.440 3.270 3.360 222,609 +0.02(+0.60%)
Apr 13, 2021 3.330 3.390 3.260 3.340 176,600 +0.00(+0.00%)
Apr 12, 2021 3.410 3.430 3.270 3.340 287,163 -0.12(-3.47%)
Apr 09, 2021 3.470 3.510 3.425 3.460 186,200 -0.02(-0.57%)
Apr 08, 2021 3.490 3.510 3.420 3.480 214,490 +0.01(+0.29%)
Apr 07, 2021 3.510 3.540 3.450 3.470 311,813 -0.09(-2.53%)
Apr 06, 2021 3.620 3.630 3.540 3.560 214,109 -0.05(-1.39%)
Apr 05, 2021 3.620 3.680 3.470 3.610 391,064 +0.05(+1.40%)
Apr 01, 2021 3.500 3.600 3.470 3.560 601,200 +0.12(+3.49%)
Mar 31, 2021 3.290 3.500 3.280 3.440 429,998 +0.15(+4.56%)
Mar 30, 2021 3.240 3.375 3.200 3.290 189,900 +0.06(+1.86%)
Mar 29, 2021 3.350 3.520 3.200 3.230 449,698 -0.21(-6.10%)
Mar 26, 2021 3.550 3.555 3.400 3.440 284,400 -0.08(-2.27%)
Mar 25, 2021 3.350 3.580 3.310 3.520 373,579 +0.15(+4.45%)
Mar 24, 2021 3.520 3.690 3.360 3.370 700,356 -0.13(-3.71%)
Mar 23, 2021 3.680 3.700 3.480 3.500 543,209 -0.27(-7.16%)
Mar 22, 2021 3.800 3.820 3.700 3.770 350,055 +0.03(+0.80%)
Mar 19, 2021 3.670 3.840 3.510 3.740 776,900 +0.07(+1.91%)
Mar 18, 2021 3.960 4.000 3.630 3.670 1,042,383 -0.34(-8.48%)
Mar 17, 2021 3.860 4.040 3.770 4.010 2,199,058 -0.07(-1.72%)
Mar 16, 2021 3.910 4.850 3.650 4.080 49,333,044 +1.12(+37.84%)
Mar 15, 2021 2.850 3.040 2.800 2.960 7,079,314 +0.10(+3.50%)
Mar 12, 2021 2.970 2.970 2.800 2.860 422,500 -0.07(-2.39%)
Mar 11, 2021 2.830 2.950 2.800 2.930 227,989 +0.15(+5.40%)
Mar 10, 2021 2.830 2.830 2.755 2.780 175,167 +0.01(+0.36%)
Mar 09, 2021 2.770 2.860 2.750 2.770 144,126 +0.01(+0.36%)
Mar 08, 2021 2.830 2.830 2.730 2.760 190,177 -0.04(-1.43%)
Mar 05, 2021 2.780 2.830 2.610 2.800 310,400 +0.05(+1.82%)
Mar 04, 2021 2.830 2.880 2.630 2.750 501,862 -0.12(-4.18%)
Mar 03, 2021 2.970 2.990 2.829 2.870 341,154 -0.09(-3.04%)
Mar 02, 2021 3.080 3.080 2.920 2.960 169,770 +0.01(+0.34%)
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.