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 (%)
Feb 26, 2021 2.950 3.210 2.855 2.920 240,700 -0.03(-1.02%)
Feb 25, 2021 3.010 3.100 2.920 2.950 197,985 -0.12(-3.91%)
Feb 24, 2021 3.030 3.160 2.960 3.070 364,851 +0.06(+1.99%)
Feb 23, 2021 3.180 3.190 2.880 3.010 424,112 -0.20(-6.23%)
Feb 22, 2021 3.450 3.450 3.200 3.210 156,572 -0.21(-6.14%)
Feb 19, 2021 3.290 3.430 3.220 3.420 153,400 +0.13(+3.95%)
Feb 18, 2021 3.370 3.390 3.150 3.290 230,513 -0.06(-1.79%)
Feb 17, 2021 3.440 3.440 3.300 3.350 202,740 -0.11(-3.18%)
Feb 16, 2021 3.250 3.590 3.220 3.460 587,194 +0.19(+5.81%)
Feb 12, 2021 3.270 3.350 3.210 3.270 245,100 +0.00(+0.00%)
Feb 11, 2021 3.380 3.400 3.250 3.270 217,035 -0.04(-1.21%)
Feb 10, 2021 3.450 3.470 3.180 3.310 350,461 -0.10(-2.93%)
Feb 09, 2021 3.460 3.550 3.390 3.410 450,157 -0.03(-0.87%)
Feb 08, 2021 3.380 3.440 3.230 3.440 424,415 +0.17(+5.20%)
Feb 05, 2021 3.330 3.384 3.180 3.270 322,400 +0.02(+0.62%)
Feb 04, 2021 3.040 3.360 2.940 3.250 875,183 +0.27(+9.06%)
Feb 03, 2021 3.120 3.130 2.950 2.980 365,442 -0.03(-1.00%)
Feb 02, 2021 2.920 3.020 2.820 3.010 169,412 +0.10(+3.44%)
Feb 01, 2021 2.840 2.950 2.810 2.910 154,117 +0.09(+3.19%)
Jan 29, 2021 2.770 2.950 2.740 2.820 205,700 +0.05(+1.81%)
Jan 28, 2021 2.910 2.930 2.730 2.770 226,305 -0.15(-5.14%)
Jan 27, 2021 3.000 3.000 2.900 2.920 277,442 -0.14(-4.58%)
Jan 26, 2021 3.110 3.170 2.960 3.060 580,454 -0.02(-0.65%)
Jan 25, 2021 3.150 3.160 2.980 3.080 342,265 +0.02(+0.65%)
Jan 22, 2021 2.980 3.060 2.937 3.060 290,500 +0.07(+2.34%)
Jan 21, 2021 2.990 3.010 2.920 2.990 247,407 +0.02(+0.67%)
Jan 20, 2021 3.190 3.200 2.880 2.970 601,922 -0.23(-7.19%)
Jan 19, 2021 3.010 3.230 2.920 3.200 560,642 +0.16(+5.26%)
Jan 15, 2021 2.960 3.130 2.800 3.040 598,500 +0.05(+1.67%)
Jan 14, 2021 2.890 3.020 2.850 2.990 505,002 +0.12(+4.18%)
Jan 13, 2021 2.650 2.940 2.590 2.870 453,995 +0.21(+7.89%)
Jan 12, 2021 2.620 2.690 2.575 2.660 198,603 +0.03(+1.14%)
Jan 11, 2021 2.590 2.650 2.540 2.630 133,352 +0.02(+0.77%)
Jan 08, 2021 2.690 2.740 2.580 2.610 248,400 -0.08(-2.97%)
Jan 07, 2021 2.770 2.800 2.650 2.690 167,400 -0.03(-1.10%)
Jan 06, 2021 2.720 2.820 2.670 2.720 295,552 -0.01(-0.37%)
Jan 05, 2021 2.660 2.830 2.650 2.730 342,912 +0.07(+2.63%)
Jan 04, 2021 2.630 2.850 2.580 2.660 849,959 +0.14(+5.56%)
Dec 31, 2020 2.520 2.520 2.520 559,083 -0.09(-3.45%)
Dec 30, 2020 2.400 2.670 2.380 2.610 559,083 +0.23(+9.66%)
Dec 29, 2020 2.320 2.400 2.310 2.380 255,264 +0.06(+2.59%)
Dec 28, 2020 2.330 2.370 2.220 2.320 512,075 +0.02(+0.87%)
Dec 24, 2020 2.310 2.340 2.260 2.300 131,800 -0.03(-1.29%)
Dec 23, 2020 2.340 2.370 2.300 2.330 146,892 -0.01(-0.43%)
Dec 22, 2020 2.330 2.400 2.320 2.340 133,694 +0.03(+1.30%)
Dec 21, 2020 2.350 2.380 2.250 2.310 230,094 -0.02(-0.86%)
Dec 18, 2020 2.450 2.470 2.330 2.330 394,000 -0.11(-4.51%)
Dec 17, 2020 2.420 2.480 2.410 2.440 167,029 +0.01(+0.41%)
Dec 16, 2020 2.520 2.590 2.420 2.430 465,002 -0.04(-1.62%)
Dec 15, 2020 2.540 2.540 2.430 2.470 193,523 -0.05(-1.98%)
Dec 14, 2020 2.590 2.590 2.480 2.520 356,699 -0.03(-1.18%)
Dec 11, 2020 2.500 2.590 2.500 2.550 259,500 +0.06(+2.41%)
Dec 10, 2020 2.500 2.510 2.320 2.490 696,497 +0.00(+0.00%)
Dec 09, 2020 2.450 2.500 2.340 2.490 819,576 +0.08(+3.32%)
Dec 08, 2020 2.360 2.445 2.360 2.410 213,384 +0.02(+0.84%)
Dec 07, 2020 2.420 2.460 2.350 2.390 291,320 -0.03(-1.24%)
Dec 04, 2020 2.200 2.460 2.150 2.420 739,500 +0.24(+11.01%)
Dec 03, 2020 2.140 2.250 2.120 2.180 210,547 +0.01(+0.46%)
Dec 02, 2020 2.060 2.210 2.060 2.170 214,307 +0.02(+0.93%)
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.