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 (%)
Jan 31, 2023 1.400 1.430 1.340 1.340 46,932 -0.04(-2.90%)
Jan 30, 2023 1.430 1.450 1.340 1.380 83,548 -0.03(-2.13%)
Jan 27, 2023 1.430 1.463 1.340 1.410 72,788 -0.09(-6.00%)
Jan 26, 2023 1.530 1.550 1.470 1.500 26,770 +0.01(+0.67%)
Jan 25, 2023 1.490 1.540 1.460 1.490 28,040 -0.03(-1.97%)
Jan 24, 2023 1.590 1.590 1.500 1.520 24,726 -0.03(-1.94%)
Jan 23, 2023 1.470 1.660 1.470 1.550 46,813 +0.00(+0.00%)
Jan 20, 2023 1.640 1.640 1.500 1.550 57,407 -0.03(-1.90%)
Jan 19, 2023 1.490 1.610 1.490 1.580 55,859 +0.09(+6.04%)
Jan 18, 2023 1.550 1.570 1.470 1.490 24,845 -0.04(-2.61%)
Jan 17, 2023 1.490 1.550 1.450 1.530 120,344 +0.01(+0.66%)
Jan 13, 2023 1.470 1.520 1.470 1.520 12,719 +0.03(+2.01%)
Jan 12, 2023 1.510 1.550 1.480 1.490 47,923 -0.03(-1.97%)
Jan 11, 2023 1.450 1.520 1.450 1.520 27,196 +0.03(+2.01%)
Jan 10, 2023 1.450 1.490 1.430 1.490 14,486 +0.05(+3.47%)
Jan 09, 2023 1.400 1.452 1.400 1.440 16,709 +0.04(+2.86%)
Jan 06, 2023 1.340 1.400 1.320 1.400 17,092 +0.04(+2.94%)
Jan 05, 2023 1.307 1.420 1.307 1.360 45,551 +0.01(+0.74%)
Jan 04, 2023 1.330 1.400 1.310 1.350 31,926 -0.03(-2.17%)
Jan 03, 2023 1.450 1.490 1.380 1.380 22,931 -0.05(-3.50%)
Dec 30, 2022 1.340 1.441 1.340 1.430 231,434 +0.05(+3.62%)
Dec 29, 2022 1.260 1.390 1.260 1.380 336,726 +0.10(+7.81%)
Dec 28, 2022 1.190 1.290 1.190 1.280 100,647 +0.06(+4.92%)
Dec 27, 2022 1.270 1.280 1.210 1.220 94,479 -0.09(-6.87%)
Dec 23, 2022 1.250 1.310 1.215 1.310 45,498 +0.03(+2.34%)
Dec 22, 2022 1.330 1.345 1.260 1.280 48,728 -0.06(-4.48%)
Dec 21, 2022 1.320 1.370 1.280 1.340 143,580 -0.01(-0.74%)
Dec 20, 2022 1.340 1.370 1.340 1.350 73,363 -0.02(-1.46%)
Dec 19, 2022 1.390 1.410 1.280 1.370 129,248 +0.04(+3.01%)
Dec 16, 2022 1.130 1.335 1.120 1.330 356,864 +0.17(+14.66%)
Dec 15, 2022 1.250 1.250 1.110 1.160 148,856 -0.10(-7.94%)
Dec 14, 2022 1.460 1.480 1.260 1.260 91,805 -0.14(-10.00%)
Dec 13, 2022 1.710 1.720 1.380 1.400 364,952 -0.45(-24.32%)
Dec 12, 2022 1.830 1.910 1.830 1.850 54,884 -0.01(-0.54%)
Dec 09, 2022 1.880 1.880 1.840 1.860 54,487 -0.02(-1.06%)
Dec 08, 2022 1.850 1.930 1.830 1.880 30,498 +0.03(+1.62%)
Dec 07, 2022 1.760 1.870 1.760 1.850 19,928 +0.07(+3.93%)
Dec 06, 2022 1.890 1.910 1.740 1.780 57,023 -0.10(-5.32%)
Dec 05, 2022 1.950 2.055 1.870 1.880 60,121 -0.10(-5.05%)
Dec 02, 2022 1.950 2.000 1.950 1.980 51,378 +0.03(+1.54%)
Dec 01, 2022 1.950 2.020 1.950 1.950 33,678 -0.04(-2.01%)
Nov 30, 2022 2.050 2.050 1.950 1.990 49,677 -0.01(-0.50%)
Nov 29, 2022 2.160 2.160 1.990 2.000 62,470 +0.07(+3.63%)
Nov 28, 2022 1.990 2.010 1.930 1.930 15,777 -0.03(-1.53%)
Nov 25, 2022 1.980 2.030 1.960 1.960 4,897 -0.01(-0.51%)
Nov 23, 2022 2.010 2.060 1.901 1.970 67,212 -0.02(-1.01%)
Nov 22, 2022 2.000 2.040 1.980 1.990 42,680 +0.00(+0.00%)
Nov 21, 2022 2.000 2.035 1.980 1.990 23,776 +0.01(+0.51%)
Nov 18, 2022 2.060 2.148 1.980 1.980 36,363 -0.08(-3.88%)
Nov 17, 2022 2.100 2.150 2.060 2.060 21,395 -0.04(-1.90%)
Nov 16, 2022 2.180 2.270 2.090 2.100 41,585 -0.13(-5.83%)
Nov 15, 2022 2.390 2.430 2.200 2.230 60,191 -0.10(-4.29%)
Nov 14, 2022 2.425 2.425 2.270 2.330 48,325 -0.09(-3.72%)
Nov 11, 2022 2.380 2.480 2.380 2.420 47,627 +0.04(+1.68%)
Nov 10, 2022 2.170 2.380 2.170 2.380 39,725 +0.20(+9.17%)
Nov 09, 2022 2.190 2.260 2.150 2.180 15,104 -0.05(-2.24%)
Nov 08, 2022 2.230 2.260 2.220 2.230 90,899 -0.01(-0.45%)
Nov 07, 2022 2.160 2.260 2.130 2.240 40,200 +0.05(+2.28%)
Nov 04, 2022 2.120 2.210 2.080 2.190 44,880 +0.06(+2.82%)
Nov 03, 2022 2.160 2.175 2.090 2.130 33,388 -0.07(-3.18%)
Nov 02, 2022 2.200 2.230 2.140 2.200 19,456 +0.03(+1.38%)
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.