Enzo Biochem (NY: ENZ )

2.960 USD -0.100 (-3.27%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.230 4.343 4.230 4.240 85,573 +0.01(+0.24%)
Feb 26, 2016 4.310 4.320 4.220 4.230 76,721 +0.01(+0.24%)
Feb 25, 2016 4.290 4.340 4.210 4.220 58,292 -0.03(-0.71%)
Feb 24, 2016 4.290 4.300 4.120 4.250 65,303 -0.01(-0.23%)
Feb 23, 2016 4.270 4.340 4.190 4.260 111,079 -0.08(-1.84%)
Feb 22, 2016 4.340 4.450 4.290 4.340 92,609 +0.04(+0.93%)
Feb 19, 2016 4.300 4.320 4.220 4.300 129,016 +0.03(+0.70%)
Feb 18, 2016 4.370 4.370 4.210 4.270 84,250 -0.06(-1.39%)
Feb 17, 2016 4.360 4.470 4.260 4.330 97,526 -0.03(-0.69%)
Feb 16, 2016 4.280 4.400 4.280 4.360 110,387 +0.06(+1.40%)
Feb 12, 2016 4.350 4.300 4.300 4.300 78,300 -0.07(-1.60%)
Feb 11, 2016 4.370 4.530 4.290 4.370 101,924 -0.04(-0.91%)
Feb 10, 2016 4.440 4.630 4.350 4.410 70,675 +0.01(+0.23%)
Feb 09, 2016 4.360 4.500 4.250 4.400 88,748 +0.01(+0.23%)
Feb 08, 2016 4.280 4.430 4.250 4.390 98,900 +0.03(+0.69%)
Feb 05, 2016 4.410 4.530 4.300 4.360 89,688 -0.02(-0.46%)
Feb 04, 2016 4.540 4.640 4.310 4.380 102,347 -0.16(-3.52%)
Feb 03, 2016 4.580 4.580 4.341 4.540 127,152 -0.04(-0.87%)
Feb 02, 2016 4.550 4.640 4.440 4.580 83,394 +0.01(+0.22%)
Feb 01, 2016 4.640 4.830 4.550 4.570 68,154 -0.17(-3.59%)
Jan 29, 2016 4.790 4.910 4.670 4.740 100,889 -0.01(-0.21%)
Jan 28, 2016 4.880 4.940 4.665 4.750 71,630 -0.01(-0.21%)
Jan 27, 2016 4.730 4.810 4.700 4.760 94,865 +0.01(+0.21%)
Jan 26, 2016 4.700 4.880 4.630 4.750 115,208 +0.05(+1.06%)
Jan 25, 2016 4.630 4.770 4.630 4.700 116,885 +0.07(+1.51%)
Jan 22, 2016 4.590 4.670 4.550 4.630 187,598 +0.07(+1.54%)
Jan 21, 2016 4.660 4.740 4.490 4.560 159,729 -0.13(-2.77%)
Jan 20, 2016 4.510 4.700 4.400 4.690 150,915 +0.07(+1.52%)
Jan 19, 2016 4.520 4.700 4.430 4.620 194,062 +0.10(+2.21%)
Jan 15, 2016 4.290 4.520 4.520 4.520 171,800 -0.01(-0.22%)
Jan 14, 2016 4.630 4.730 4.460 4.530 213,099 -0.11(-2.37%)
Jan 13, 2016 4.840 4.840 4.440 4.640 223,053 -0.11(-2.32%)
Jan 12, 2016 4.950 5.090 4.650 4.750 247,551 -0.13(-2.66%)
Jan 11, 2016 4.700 4.890 4.570 4.880 224,082 +0.26(+5.63%)
Jan 08, 2016 4.690 4.720 4.565 4.620 152,487 +0.02(+0.43%)
Jan 07, 2016 4.640 4.720 4.460 4.600 182,182 -0.06(-1.29%)
Jan 06, 2016 4.710 4.780 4.630 4.660 120,029 -0.07(-1.48%)
Jan 05, 2016 4.690 4.750 4.541 4.730 122,172 +0.04(+0.85%)
Jan 04, 2016 4.400 4.730 4.310 4.690 196,870 +0.19(+4.22%)
Dec 31, 2015 4.530 4.500 4.500 4.500 157,400 -0.10(-2.17%)
Dec 30, 2015 4.610 4.660 4.520 4.600 68,185 -0.01(-0.22%)
Dec 29, 2015 4.480 4.680 4.480 4.610 158,852 +0.11(+2.44%)
Dec 28, 2015 4.650 4.660 4.480 4.500 148,597 -0.19(-4.05%)
Dec 24, 2015 4.690 4.690 4.690 4.690 53,200 -0.03(-0.64%)
Dec 23, 2015 4.700 4.790 4.660 4.720 122,016 +0.01(+0.21%)
Dec 22, 2015 4.730 4.730 4.560 4.710 267,808 +0.05(+1.07%)
Dec 21, 2015 4.850 4.860 4.610 4.660 163,025 -0.20(-4.12%)
Dec 18, 2015 4.910 4.990 4.760 4.860 157,916 -0.06(-1.22%)
Dec 17, 2015 4.950 4.970 4.800 4.920 67,939 -0.03(-0.61%)
Dec 16, 2015 4.890 4.980 4.790 4.950 136,573 +0.14(+2.91%)
Dec 15, 2015 4.880 5.040 4.760 4.810 158,535 +0.03(+0.63%)
Dec 14, 2015 4.870 4.940 4.650 4.780 151,566 -0.10(-2.05%)
Dec 11, 2015 4.650 4.920 4.615 4.880 138,961 +0.23(+4.95%)
Dec 10, 2015 4.390 4.650 4.390 4.650 104,064 +0.22(+4.97%)
Dec 09, 2015 4.450 4.510 4.400 4.430 100,062 -0.05(-1.12%)
Dec 08, 2015 4.610 4.610 4.420 4.480 161,853 -0.03(-0.67%)
Dec 07, 2015 4.530 4.590 4.440 4.510 107,332 -0.01(-0.22%)
Dec 04, 2015 4.440 4.550 4.300 4.520 119,232 +0.06(+1.35%)
Dec 03, 2015 4.500 4.590 4.360 4.460 145,258 +0.00(+0.00%)
Dec 02, 2015 4.480 4.590 4.380 4.460 148,774 -0.02(-0.45%)
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.