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

Enzo Biochem (NY: ENZ )

1.050 -0.020 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 1.380 1.390 1.340 1.340 170,046 -0.07(-4.96%)
Oct 30, 2023 1.380 1.420 1.340 1.410 80,902 +0.03(+2.17%)
Oct 27, 2023 1.400 1.400 1.330 1.380 229,257 +0.02(+1.47%)
Oct 26, 2023 1.390 1.390 1.330 1.360 176,800 -0.03(-2.16%)
Oct 25, 2023 1.370 1.390 1.330 1.390 80,943 +0.01(+0.72%)
Oct 24, 2023 1.370 1.400 1.330 1.380 71,106 +0.01(+0.73%)
Oct 23, 2023 1.400 1.430 1.350 1.370 129,638 -0.03(-2.14%)
Oct 20, 2023 1.350 1.400 1.330 1.400 86,180 +0.07(+5.26%)
Oct 19, 2023 1.370 1.380 1.330 1.330 92,085 -0.05(-3.62%)
Oct 18, 2023 1.390 1.420 1.350 1.380 109,600 +0.00(+0.00%)
Oct 17, 2023 1.380 1.405 1.350 1.380 121,603 +0.00(+0.00%)
Oct 16, 2023 1.420 1.460 1.380 1.380 124,206 -0.05(-3.50%)
Oct 13, 2023 1.420 1.445 1.390 1.430 61,996 -0.01(-0.69%)
Oct 12, 2023 1.400 1.440 1.390 1.440 117,464 +0.04(+2.86%)
Oct 11, 2023 1.410 1.430 1.400 1.400 39,863 -0.01(-0.71%)
Oct 10, 2023 1.400 1.430 1.400 1.410 117,351 +0.01(+0.71%)
Oct 09, 2023 1.390 1.400 1.390 1.400 16,774 -0.02(-1.41%)
Oct 06, 2023 1.400 1.430 1.380 1.420 37,484 +0.03(+2.16%)
Oct 05, 2023 1.370 1.390 1.350 1.390 68,857 +0.03(+2.21%)
Oct 04, 2023 1.340 1.390 1.340 1.360 38,932 +0.01(+0.74%)
Oct 03, 2023 1.370 1.390 1.350 1.350 69,155 -0.04(-2.88%)
Oct 02, 2023 1.380 1.399 1.370 1.390 60,271 -0.01(-0.71%)
Sep 29, 2023 1.390 1.430 1.380 1.400 295,783 +0.01(+0.72%)
Sep 28, 2023 1.370 1.400 1.370 1.390 73,006 +0.01(+0.72%)
Sep 27, 2023 1.380 1.400 1.370 1.380 51,911 +0.00(+0.00%)
Sep 26, 2023 1.380 1.410 1.370 1.380 222,784 +0.00(+0.00%)
Sep 25, 2023 1.370 1.416 1.390 1.380 59,402 +0.01(+0.73%)
Sep 22, 2023 1.370 1.390 1.370 1.370 55,586 +0.00(+0.00%)
Sep 21, 2023 1.380 1.393 1.360 1.370 62,160 -0.02(-1.44%)
Sep 20, 2023 1.400 1.440 1.360 1.390 166,594 -0.03(-2.11%)
Sep 19, 2023 1.360 1.500 1.360 1.420 262,954 +0.09(+6.77%)
Sep 18, 2023 1.300 1.400 1.300 1.330 141,961 +0.03(+2.31%)
Sep 15, 2023 1.360 1.380 1.300 1.300 196,050 -0.08(-5.80%)
Sep 14, 2023 1.360 1.405 1.350 1.380 91,520 +0.03(+2.22%)
Sep 13, 2023 1.360 1.400 1.300 1.350 221,958 +0.01(+0.75%)
Sep 12, 2023 1.430 1.430 1.340 1.340 185,954 -0.11(-7.59%)
Sep 11, 2023 1.460 1.480 1.415 1.450 208,895 +0.03(+2.11%)
Sep 08, 2023 1.480 1.480 1.410 1.420 259,812 -0.05(-3.40%)
Sep 07, 2023 1.520 1.520 1.460 1.470 269,228 -0.05(-3.29%)
Sep 06, 2023 1.560 1.570 1.510 1.520 438,425 -0.04(-2.56%)
Sep 05, 2023 1.560 1.570 1.550 1.560 110,772 +0.01(+0.65%)
Sep 01, 2023 1.550 1.570 1.532 1.550 121,798 +0.01(+0.65%)
Aug 31, 2023 1.530 1.570 1.522 1.540 129,909 +0.01(+0.65%)
Aug 30, 2023 1.580 1.600 1.530 1.530 84,524 -0.05(-3.16%)
Aug 29, 2023 1.580 1.600 1.570 1.580 90,541 -0.01(-0.63%)
Aug 28, 2023 1.600 1.620 1.560 1.590 104,252 -0.02(-1.24%)
Aug 25, 2023 1.570 1.610 1.555 1.610 194,859 +0.02(+1.26%)
Aug 24, 2023 1.600 1.640 1.570 1.590 199,732 -0.02(-1.24%)
Aug 23, 2023 1.580 1.620 1.580 1.610 226,082 +0.01(+0.63%)
Aug 22, 2023 1.610 1.630 1.590 1.600 118,115 -0.01(-0.62%)
Aug 21, 2023 1.610 1.675 1.590 1.610 318,936 +0.01(+0.63%)
Aug 18, 2023 1.590 1.620 1.585 1.600 284,349 +0.01(+0.63%)
Aug 17, 2023 1.620 1.630 1.580 1.590 244,326 -0.02(-1.24%)
Aug 16, 2023 1.570 1.630 1.570 1.610 139,907 +0.03(+1.90%)
Aug 15, 2023 1.580 1.670 1.570 1.580 236,365 -0.02(-1.25%)
Aug 14, 2023 1.620 1.670 1.575 1.600 418,587 -0.02(-1.23%)
Aug 11, 2023 1.620 1.690 1.600 1.620 706,546 -0.02(-1.22%)
Aug 10, 2023 1.510 1.710 1.460 1.640 1,586,181 +0.11(+7.19%)
Aug 09, 2023 1.530 1.540 1.500 1.530 401,746 -0.01(-0.65%)
Aug 08, 2023 1.510 1.560 1.490 1.540 414,406 +0.00(+0.00%)
Aug 07, 2023 1.490 1.551 1.490 1.540 663,060 +0.00(+0.00%)
Aug 04, 2023 1.490 1.540 1.460 1.540 163,084 -0.01(-0.65%)
Aug 03, 2023 1.480 1.590 1.430 1.550 696,000 +0.09(+6.16%)
Aug 02, 2023 1.390 1.490 1.390 1.460 165,185 +0.00(+0.00%)
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.