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 (%)
Feb 29, 2012 2.790 2.790 2.510 2.580 125,018 -0.19(-6.86%)
Feb 28, 2012 2.770 2.800 2.770 2.770 33,157 -0.01(-0.36%)
Feb 27, 2012 2.820 2.850 2.770 2.780 36,115 -0.08(-2.80%)
Feb 24, 2012 2.910 2.930 2.850 2.860 64,334 -0.05(-1.72%)
Feb 23, 2012 2.860 2.940 2.850 2.910 76,887 +0.07(+2.46%)
Feb 22, 2012 3.050 3.100 2.840 2.840 66,287 -0.21(-6.89%)
Feb 21, 2012 3.100 3.120 3.030 3.050 183,228 +0.06(+2.01%)
Feb 17, 2012 3.040 3.040 2.970 2.990 43,607 -0.03(-0.99%)
Feb 16, 2012 2.870 3.080 2.860 3.020 229,572 +0.16(+5.59%)
Feb 15, 2012 2.920 2.920 2.820 2.860 50,327 -0.04(-1.38%)
Feb 14, 2012 2.930 2.930 2.837 2.900 51,372 -0.04(-1.36%)
Feb 13, 2012 2.820 2.940 2.800 2.940 275,191 +0.17(+6.14%)
Feb 10, 2012 2.760 2.860 2.730 2.770 105,598 -0.03(-1.07%)
Feb 09, 2012 2.940 2.940 2.670 2.800 111,117 -0.13(-4.44%)
Feb 08, 2012 2.890 2.950 2.820 2.930 120,408 +0.04(+1.38%)
Feb 07, 2012 2.820 2.900 2.720 2.890 239,174 +0.03(+1.05%)
Feb 06, 2012 2.840 2.880 2.800 2.860 71,460 +0.00(+0.00%)
Feb 03, 2012 2.840 2.940 2.780 2.860 187,836 +0.06(+2.14%)
Feb 02, 2012 2.660 2.800 2.640 2.800 105,066 +0.11(+4.09%)
Feb 01, 2012 2.560 2.700 2.510 2.690 140,980 +0.14(+5.49%)
Jan 31, 2012 2.580 2.580 2.480 2.550 100,403 +0.00(+0.00%)
Jan 30, 2012 2.580 2.580 2.440 2.550 93,479 -0.09(-3.41%)
Jan 27, 2012 2.440 2.640 2.400 2.640 57,259 +0.18(+7.32%)
Jan 26, 2012 2.420 2.470 2.390 2.460 60,476 +0.05(+2.07%)
Jan 25, 2012 2.360 2.420 2.360 2.410 67,029 +0.04(+1.69%)
Jan 24, 2012 2.290 2.380 2.280 2.370 91,222 +0.06(+2.60%)
Jan 23, 2012 2.340 2.340 2.280 2.310 49,795 -0.04(-1.70%)
Jan 20, 2012 2.320 2.380 2.290 2.350 104,914 +0.02(+0.86%)
Jan 19, 2012 2.317 2.340 2.260 2.330 46,640 +0.03(+1.30%)
Jan 18, 2012 2.260 2.330 2.250 2.300 47,915 +0.02(+0.88%)
Jan 17, 2012 2.330 2.350 2.270 2.280 87,146 -0.03(-1.30%)
Jan 13, 2012 2.270 2.330 2.270 2.310 54,083 -0.02(-0.86%)
Jan 12, 2012 2.350 2.350 2.250 2.330 69,955 -0.02(-0.85%)
Jan 11, 2012 2.290 2.420 2.260 2.350 77,681 +0.04(+1.73%)
Jan 10, 2012 2.270 2.310 2.210 2.310 78,614 +0.08(+3.59%)
Jan 09, 2012 2.220 2.270 2.210 2.230 52,216 +0.00(+0.00%)
Jan 06, 2012 2.270 2.270 2.150 2.230 124,603 -0.05(-2.19%)
Jan 05, 2012 2.240 2.290 2.180 2.280 25,638 +0.02(+0.88%)
Jan 04, 2012 2.330 2.350 2.260 2.260 34,482 +0.02(+0.89%)
Dec 30, 2011 2.260 2.270 2.150 2.240 143,834 -0.02(-0.88%)
Dec 29, 2011 2.200 2.270 2.160 2.260 166,494 +0.09(+4.15%)
Dec 28, 2011 2.170 2.200 2.160 2.170 206,263 -0.01(-0.46%)
Dec 27, 2011 2.160 2.220 2.160 2.180 78,381 +0.00(+0.00%)
Dec 23, 2011 2.180 2.200 2.160 2.180 92,075 -0.02(-0.91%)
Dec 21, 2011 2.060 2.200 2.050 2.200 170,511 +0.10(+4.76%)
Dec 20, 2011 2.120 2.140 2.050 2.100 177,408 +0.03(+1.45%)
Dec 19, 2011 2.120 2.130 2.040 2.070 149,517 -0.06(-2.82%)
Dec 16, 2011 2.200 2.210 2.055 2.130 446,775 -0.04(-1.84%)
Dec 15, 2011 2.240 2.260 2.090 2.170 130,352 -0.04(-1.81%)
Dec 14, 2011 2.070 2.220 2.030 2.210 131,704 +0.12(+5.74%)
Dec 13, 2011 2.390 2.390 2.060 2.090 176,331 -0.28(-11.81%)
Dec 12, 2011 2.280 2.380 2.280 2.370 174,067 +0.04(+1.72%)
Dec 09, 2011 2.130 2.370 2.130 2.330 224,282 +0.23(+10.95%)
Dec 08, 2011 2.320 2.340 2.100 2.100 87,964 -0.25(-10.64%)
Dec 07, 2011 2.370 2.400 2.290 2.350 62,646 -0.03(-1.26%)
Dec 06, 2011 2.370 2.430 2.300 2.380 98,655 +0.03(+1.28%)
Dec 05, 2011 2.320 2.370 2.270 2.350 100,386 +0.08(+3.52%)
Dec 02, 2011 2.360 2.360 2.240 2.270 43,497 -0.06(-2.58%)
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.