Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzo Biochem (NY: ENZ )

1.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.070 4.360 4.010 4.070 2,315 -0.31(-7.08%)
Jun 29, 2010 4.410 4.530 4.260 4.380 296,716 -0.01(-0.23%)
Jun 25, 2010 4.390 4.440 4.330 4.390 387,978 +0.03(+0.69%)
Jun 24, 2010 4.360 4.390 4.220 4.360 172 +0.11(+2.59%)
Jun 23, 2010 4.060 4.300 4.060 4.250 132,851 +0.19(+4.68%)
Jun 22, 2010 4.060 4.330 4.030 4.060 844 -0.14(-3.33%)
Jun 21, 2010 4.550 4.550 4.150 4.200 111,885 -0.24(-5.41%)
Jun 18, 2010 4.440 4.450 4.290 4.440 173,438 +0.13(+3.02%)
Jun 17, 2010 4.310 4.399 4.180 4.310 164 +0.07(+1.65%)
Jun 16, 2010 4.320 4.420 4.230 4.240 173,569 -0.16(-3.64%)
Jun 15, 2010 4.400 4.500 4.330 4.400 1,468 -0.07(-1.57%)
Jun 14, 2010 4.420 4.640 4.420 4.470 153,420 +0.08(+1.82%)
Jun 11, 2010 4.250 4.450 4.240 4.390 139,276 -0.01(-0.23%)
Jun 10, 2010 4.400 4.460 4.010 4.400 1,364 +0.22(+5.26%)
Jun 09, 2010 4.460 4.500 4.100 4.180 190,390 -0.26(-5.86%)
Jun 08, 2010 4.570 4.690 4.400 4.440 145,816 -0.11(-2.42%)
Jun 07, 2010 4.760 4.760 4.530 4.550 200,517 -0.16(-3.40%)
Jun 04, 2010 4.710 5.030 4.695 4.710 253,730 -0.47(-9.07%)
Jun 03, 2010 5.180 5.320 5.050 5.180 163 -0.04(-0.77%)
Jun 02, 2010 5.220 5.220 4.840 5.220 148,486 +0.33(+6.75%)
Jun 01, 2010 4.890 5.290 4.880 4.890 1,191 -0.42(-7.91%)
May 28, 2010 5.310 5.530 5.220 5.310 108,665 -0.09(-1.67%)
May 27, 2010 5.130 5.400 5.130 5.400 105,911 +0.42(+8.43%)
May 26, 2010 4.980 5.290 4.960 4.980 1,194 +0.03(+0.61%)
May 25, 2010 4.940 5.090 4.810 4.950 166,514 -0.25(-4.81%)
May 24, 2010 5.240 5.340 5.180 5.200 80,879 -0.06(-1.14%)
May 21, 2010 5.250 5.396 5.150 5.260 125,086 -0.07(-1.31%)
May 20, 2010 5.400 5.440 5.310 5.330 256,084 -0.27(-4.82%)
May 19, 2010 5.750 5.770 5.590 5.600 116,341 -0.19(-3.28%)
May 18, 2010 5.970 6.030 5.780 5.790 87,566 -0.08(-1.36%)
May 17, 2010 5.910 6.080 5.740 5.870 280,612 +0.03(+0.51%)
May 14, 2010 5.840 5.960 5.710 5.840 77,529 -0.18(-2.99%)
May 13, 2010 6.070 6.100 5.920 6.020 173,978 -0.06(-0.99%)
May 12, 2010 5.920 6.080 5.870 6.080 161,084 +0.16(+2.70%)
May 11, 2010 5.860 6.000 5.820 5.920 137,465 +0.24(+4.23%)
May 10, 2010 5.650 5.730 5.620 5.680 216,468 +0.32(+5.97%)
May 07, 2010 5.490 5.620 5.310 5.360 213,578 -0.14(-2.55%)
May 06, 2010 5.690 5.730 5.400 5.500 337,937 -0.22(-3.85%)
May 05, 2010 5.750 5.920 5.650 5.720 209,989 -0.08(-1.38%)
May 04, 2010 6.060 6.090 5.750 5.800 193,381 -0.38(-6.15%)
May 03, 2010 6.040 6.190 5.900 6.180 176,667 +0.21(+3.52%)
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%)
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.