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 (%)
Apr 30, 2003 14.45 15.23 14.44 14.97 81,800 +0.35(+2.39%)
Apr 29, 2003 14.81 15.00 14.58 14.62 52,000 -0.24(-1.62%)
Apr 28, 2003 14.25 14.93 14.25 14.86 76,900 +0.52(+3.63%)
Apr 25, 2003 14.31 14.45 14.09 14.34 66,700 -0.07(-0.49%)
Apr 24, 2003 14.50 14.59 14.24 14.41 49,100 +0.01(+0.07%)
Apr 23, 2003 14.13 14.45 14.00 14.40 74,800 +0.30(+2.13%)
Apr 22, 2003 13.72 14.15 13.67 14.10 53,400 +0.29(+2.10%)
Apr 21, 2003 13.59 13.81 13.40 13.81 57,200 +0.27(+1.99%)
Apr 17, 2003 13.09 13.58 13.09 13.54 37,000 +0.46(+3.52%)
Apr 16, 2003 13.50 13.50 13.02 13.08 67,400 -0.47(-3.47%)
Apr 15, 2003 13.78 13.80 13.41 13.55 40,700 -0.13(-0.95%)
Apr 14, 2003 13.15 13.74 13.15 13.68 77,400 +0.47(+3.56%)
Apr 11, 2003 13.25 13.35 12.95 13.21 52,400 -0.04(-0.30%)
Apr 10, 2003 13.44 13.45 13.18 13.25 73,800 -0.09(-0.67%)
Apr 09, 2003 14.00 14.15 13.34 13.34 100,600 -0.58(-4.17%)
Apr 08, 2003 13.90 14.18 13.75 13.92 75,500 -0.08(-0.57%)
Apr 07, 2003 14.42 14.71 14.00 14.00 72,600 -0.22(-1.55%)
Apr 04, 2003 14.26 14.35 13.96 14.22 98,000 -0.09(-0.63%)
Apr 03, 2003 14.40 14.48 14.00 14.31 82,100 +0.21(+1.49%)
Apr 02, 2003 13.65 14.20 13.63 14.10 96,900 +0.65(+4.83%)
Apr 01, 2003 13.12 13.50 13.04 13.45 80,800 +0.38(+2.91%)
Mar 31, 2003 13.25 13.45 13.01 13.07 80,800 -0.23(-1.73%)
Mar 28, 2003 13.50 13.75 13.25 13.30 47,000 -0.25(-1.85%)
Mar 27, 2003 13.06 13.57 13.02 13.55 81,800 +0.39(+2.96%)
Mar 26, 2003 13.90 14.00 13.16 13.16 75,800 -0.74(-5.32%)
Mar 25, 2003 13.23 13.90 13.21 13.90 101,800 +0.49(+3.65%)
Mar 24, 2003 13.67 13.82 13.36 13.41 76,700 -0.61(-4.35%)
Mar 21, 2003 13.65 14.02 13.50 14.02 157,200 +0.57(+4.24%)
Mar 20, 2003 13.15 13.49 12.94 13.45 92,100 +0.20(+1.51%)
Mar 19, 2003 13.15 13.28 13.00 13.25 68,500 +0.00(+0.00%)
Mar 18, 2003 13.35 13.35 12.84 13.25 78,500 -0.10(-0.75%)
Mar 17, 2003 12.50 13.46 12.40 13.35 131,100 +0.75(+5.95%)
Mar 14, 2003 12.34 12.67 12.26 12.60 93,800 +0.25(+2.02%)
Mar 13, 2003 11.60 12.44 11.60 12.35 214,100 +0.83(+7.20%)
Mar 12, 2003 11.75 12.00 11.50 11.52 100,900 -0.23(-1.96%)
Mar 11, 2003 11.55 11.80 11.55 11.75 76,400 -0.06(-0.51%)
Mar 10, 2003 11.91 11.91 11.50 11.81 76,000 -0.20(-1.67%)
Mar 07, 2003 12.04 12.15 11.80 12.01 73,000 -0.13(-1.07%)
Mar 06, 2003 12.20 12.20 11.91 12.14 130,300 -0.06(-0.49%)
Mar 05, 2003 12.35 12.35 12.01 12.20 57,600 -0.10(-0.81%)
Mar 04, 2003 12.24 12.50 12.13 12.30 54,900 +0.01(+0.08%)
Mar 03, 2003 12.32 12.67 12.20 12.29 49,900 -0.07(-0.57%)
Feb 28, 2003 12.50 12.50 12.30 12.36 31,400 -0.19(-1.51%)
Feb 27, 2003 12.25 12.55 12.20 12.55 44,100 +0.40(+3.29%)
Feb 26, 2003 12.60 12.73 12.10 12.15 78,900 -0.55(-4.33%)
Feb 25, 2003 12.28 12.70 12.05 12.70 72,400 +0.40(+3.25%)
Feb 24, 2003 12.59 12.64 12.20 12.30 55,200 -0.34(-2.69%)
Feb 21, 2003 12.53 12.68 12.23 12.64 81,800 +0.16(+1.28%)
Feb 20, 2003 12.37 12.49 11.90 12.48 149,500 +0.03(+0.24%)
Feb 19, 2003 12.55 12.55 12.27 12.45 63,700 -0.14(-1.11%)
Feb 18, 2003 12.55 12.67 12.42 12.59 63,300 +0.01(+0.08%)
Feb 14, 2003 12.60 12.60 12.38 12.58 63,000 +0.06(+0.48%)
Feb 13, 2003 12.50 12.52 12.26 12.52 65,000 -0.03(-0.24%)
Feb 12, 2003 12.67 12.70 12.50 12.55 75,800 -0.11(-0.87%)
Feb 11, 2003 12.90 12.98 12.50 12.66 101,700 -0.33(-2.54%)
Feb 10, 2003 12.65 12.99 12.55 12.99 56,000 +0.29(+2.28%)
Feb 07, 2003 12.90 12.99 12.70 12.70 54,800 -0.29(-2.23%)
Feb 06, 2003 12.90 13.19 12.82 12.99 106,900 +0.09(+0.70%)
Feb 05, 2003 12.81 13.10 12.67 12.90 132,300 +0.19(+1.49%)
Feb 04, 2003 12.90 12.93 12.35 12.71 142,800 -0.29(-2.23%)
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.