Enzo Biochem (NY: ENZ )

3.010 USD -0.050 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.40 18.70 18.30 18.30 64,200 -0.05(-0.27%)
May 28, 2002 18.65 18.65 18.25 18.35 148,700 -0.25(-1.34%)
May 27, 2002 19.28 19.45 18.60 18.60 90,900 +0.00(+0.00%)
May 24, 2002 19.28 19.45 18.60 18.60 89,900 -0.60(-3.13%)
May 23, 2002 17.95 19.20 17.95 19.20 86,400 +1.23(+6.84%)
May 22, 2002 17.90 18.25 17.73 17.97 148,600 +0.01(+0.06%)
May 21, 2002 18.20 18.31 17.91 17.96 179,100 -0.29(-1.59%)
May 20, 2002 18.20 18.30 17.91 18.25 131,300 -0.06(-0.33%)
May 17, 2002 17.35 18.40 17.35 18.31 146,000 +1.01(+5.84%)
May 16, 2002 17.55 17.55 17.08 17.30 84,000 -0.33(-1.87%)
May 15, 2002 17.45 17.80 17.25 17.63 87,400 +0.08(+0.46%)
May 14, 2002 16.87 17.58 16.87 17.55 99,700 +0.78(+4.65%)
May 13, 2002 16.35 16.88 16.33 16.77 59,900 +0.33(+2.01%)
May 10, 2002 17.05 17.10 16.21 16.44 96,800 -0.61(-3.58%)
May 09, 2002 17.28 17.69 17.00 17.05 86,000 -0.26(-1.50%)
May 08, 2002 16.36 17.40 16.25 17.31 168,100 +1.20(+7.45%)
May 07, 2002 16.70 16.90 15.42 16.11 282,200 -0.58(-3.48%)
May 06, 2002 17.69 17.69 16.62 16.69 158,500 -1.00(-5.65%)
May 03, 2002 18.00 18.00 17.20 17.69 168,900 -0.31(-1.72%)
May 02, 2002 17.80 18.18 17.80 18.00 118,900 +0.04(+0.22%)
May 01, 2002 18.23 18.26 17.71 17.96 167,500 -0.14(-0.77%)
Apr 30, 2002 17.88 18.14 17.30 18.10 259,100 +0.21(+1.17%)
Apr 29, 2002 18.20 18.24 17.80 17.89 189,500 -0.71(-3.82%)
Apr 26, 2002 19.48 19.57 18.60 18.60 166,300 -0.87(-4.47%)
Apr 25, 2002 19.97 19.97 19.30 19.47 105,800 -0.51(-2.55%)
Apr 24, 2002 20.16 20.35 19.92 19.98 105,900 -0.17(-0.84%)
Apr 23, 2002 20.20 20.46 20.02 20.15 82,600 -0.11(-0.54%)
Apr 22, 2002 20.51 20.70 20.17 20.26 63,000 -0.75(-3.57%)
Apr 19, 2002 21.00 21.18 20.85 21.01 59,400 +0.08(+0.38%)
Apr 18, 2002 20.10 20.93 20.01 20.93 97,500 +0.82(+4.08%)
Apr 17, 2002 20.70 20.97 20.10 20.11 142,400 -0.68(-3.27%)
Apr 16, 2002 20.00 20.79 20.00 20.79 93,600 +0.60(+2.97%)
Apr 15, 2002 20.00 20.29 19.85 20.19 82,800 -0.04(-0.20%)
Apr 12, 2002 19.80 20.25 19.65 20.23 71,600 +0.51(+2.59%)
Apr 11, 2002 20.24 20.27 19.71 19.72 89,200 -0.52(-2.57%)
Apr 10, 2002 19.50 20.24 19.44 20.24 159,200 +0.58(+2.95%)
Apr 09, 2002 19.65 19.85 19.40 19.66 90,200 -0.04(-0.20%)
Apr 08, 2002 19.75 19.80 19.12 19.70 160,000 -0.15(-0.76%)
Apr 05, 2002 19.96 20.05 19.55 19.85 221,500 -0.11(-0.55%)
Apr 04, 2002 19.95 20.00 19.68 19.96 10,000 +0.01(+0.05%)
Apr 03, 2002 20.00 20.15 19.82 19.95 195,600 -0.09(-0.45%)
Apr 02, 2002 20.27 20.42 20.04 20.04 105,100 -0.23(-1.13%)
Apr 01, 2002 20.01 20.39 19.81 20.27 106,400 +0.01(+0.05%)
Mar 29, 2002 20.25 20.35 20.00 20.26 109,200 +0.00(+0.00%)
Mar 28, 2002 20.25 20.35 20.00 20.26 109,200 -0.03(-0.15%)
Mar 27, 2002 20.00 20.38 19.86 20.29 130,100 +0.32(+1.60%)
Mar 26, 2002 20.25 20.25 19.90 19.97 117,900 -0.27(-1.33%)
Mar 25, 2002 20.05 20.40 20.05 20.24 112,300 -0.06(-0.30%)
Mar 22, 2002 20.80 20.80 20.06 20.30 90,700 -0.60(-2.87%)
Mar 21, 2002 20.61 21.00 20.10 20.90 73,400 +0.30(+1.46%)
Mar 20, 2002 20.50 21.09 20.25 20.60 133,900 +0.03(+0.15%)
Mar 19, 2002 20.30 20.75 20.20 20.57 115,000 +0.48(+2.39%)
Mar 18, 2002 19.73 20.10 19.25 20.09 173,100 +0.16(+0.80%)
Mar 15, 2002 19.70 20.11 19.70 19.93 95,000 +0.09(+0.45%)
Mar 14, 2002 20.00 20.25 19.75 19.84 118,100 -0.15(-0.75%)
Mar 13, 2002 19.75 20.20 19.75 19.99 79,400 +0.24(+1.22%)
Mar 12, 2002 20.10 20.15 19.55 19.75 110,000 -0.45(-2.23%)
Mar 11, 2002 20.00 20.38 19.91 20.20 69,200 +0.21(+1.05%)
Mar 08, 2002 19.55 19.99 19.45 19.99 78,600 +0.59(+3.04%)
Mar 07, 2002 20.31 20.36 19.30 19.40 93,500 -0.91(-4.48%)
Mar 06, 2002 19.33 20.40 19.25 20.31 238,600 +1.11(+5.78%)
Mar 05, 2002 18.90 19.49 18.65 19.20 144,200 +0.30(+1.59%)
Mar 04, 2002 18.60 18.91 18.25 18.90 177,700 +0.38(+2.05%)
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.