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

Enzo Biochem (NY: ENZ )

1.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2010 4.170 4.387 4.170 4.310 80,489 +0.13(+3.11%)
Oct 28, 2010 4.240 4.250 4.110 4.180 85,087 +0.01(+0.24%)
Oct 27, 2010 4.140 4.220 4.120 4.170 87,676 -0.15(-3.47%)
Oct 25, 2010 4.360 4.410 4.260 4.320 78,169 -0.01(-0.23%)
Oct 22, 2010 4.390 4.390 4.200 4.330 68,431 -0.04(-0.92%)
Oct 21, 2010 4.600 4.610 4.290 4.370 124,327 -0.19(-4.17%)
Oct 20, 2010 4.460 4.560 4.360 4.560 82,264 +0.15(+3.40%)
Oct 19, 2010 4.440 4.460 4.320 4.410 116,151 -0.15(-3.29%)
Oct 18, 2010 4.300 4.570 4.270 4.560 120,317 +0.26(+6.05%)
Oct 15, 2010 4.380 4.380 4.100 4.300 187,447 +0.02(+0.47%)
Oct 14, 2010 4.060 4.300 4.030 4.280 125,366 +0.23(+5.68%)
Oct 13, 2010 4.000 4.082 3.960 4.050 144,549 +0.07(+1.76%)
Oct 12, 2010 3.920 3.990 3.770 3.980 64,031 +0.06(+1.53%)
Oct 11, 2010 3.950 4.030 3.920 3.920 74,133 -0.04(-1.01%)
Oct 08, 2010 3.960 3.990 3.850 3.960 106,332 +0.09(+2.33%)
Oct 07, 2010 3.930 3.979 3.830 3.870 659 -0.02(-0.51%)
Oct 06, 2010 3.930 3.950 3.820 3.890 84,731 -0.04(-1.02%)
Oct 05, 2010 3.750 3.980 3.680 3.930 159,312 +0.25(+6.79%)
Oct 04, 2010 3.850 3.890 3.650 3.680 137,183 -0.21(-5.40%)
Oct 01, 2010 3.890 3.890 3.790 3.890 72,482 +0.09(+2.28%)
Sep 30, 2010 3.803 3.960 3.790 3.803 3,403 -0.06(-1.47%)
Sep 29, 2010 3.940 3.940 3.820 3.860 80,853 -0.11(-2.77%)
Sep 28, 2010 3.870 3.970 3.790 3.970 311 +0.13(+3.39%)
Sep 27, 2010 4.020 4.020 3.820 3.840 111,467 -0.19(-4.71%)
Sep 24, 2010 3.910 4.040 3.850 4.030 119,109 +0.20(+5.22%)
Sep 23, 2010 3.840 3.900 3.780 3.830 1,288 -0.07(-1.79%)
Sep 22, 2010 3.960 3.960 3.840 3.900 85,064 -0.07(-1.76%)
Sep 21, 2010 4.030 4.100 3.900 3.970 157,024 -0.05(-1.24%)
Sep 20, 2010 3.760 4.080 3.760 4.020 224,281 +0.26(+6.91%)
Sep 17, 2010 3.760 3.900 3.720 3.760 161,606 -0.08(-2.08%)
Sep 15, 2010 3.840 3.890 3.800 3.840 82,595 +0.01(+0.26%)
Sep 14, 2010 3.820 3.850 3.730 3.830 89,915 +0.00(+0.00%)
Sep 13, 2010 3.870 3.870 3.750 3.830 152,287 +0.06(+1.59%)
Sep 10, 2010 3.800 3.890 3.660 3.770 84,180 -0.02(-0.53%)
Sep 09, 2010 3.700 3.870 3.670 3.790 108,472 +0.16(+4.41%)
Sep 08, 2010 3.530 3.650 3.530 3.630 67,262 +0.11(+3.12%)
Sep 07, 2010 3.700 3.740 3.500 3.520 1,049 -0.18(-4.86%)
Sep 03, 2010 3.720 3.750 3.610 3.700 134,729 +0.04(+1.09%)
Sep 02, 2010 3.690 3.720 3.550 3.660 522 +0.00(+0.00%)
Sep 01, 2010 3.610 3.830 3.590 3.660 158,144 +0.11(+3.10%)
Aug 31, 2010 3.530 3.700 3.360 3.550 2,008 +0.02(+0.57%)
Aug 30, 2010 3.650 3.810 3.530 3.530 97,636 -0.15(-4.08%)
Aug 27, 2010 3.680 3.690 3.380 3.680 97,426 +0.13(+3.66%)
Aug 26, 2010 3.570 3.740 3.500 3.550 735 +0.01(+0.28%)
Aug 25, 2010 3.350 3.550 3.330 3.540 728 +0.17(+5.04%)
Aug 24, 2010 3.500 3.570 3.360 3.370 2,957 -0.20(-5.60%)
Aug 23, 2010 3.710 3.770 3.570 3.570 80,928 -0.11(-2.99%)
Aug 20, 2010 3.720 3.830 3.600 3.680 157,077 -0.01(-0.27%)
Aug 19, 2010 4.100 4.140 3.690 3.690 1,100 -0.45(-10.87%)
Aug 18, 2010 3.780 4.160 3.750 4.140 11,296 +0.34(+8.95%)
Aug 17, 2010 3.770 3.890 3.750 3.800 1,755 +0.08(+2.15%)
Aug 16, 2010 3.700 3.780 3.660 3.720 79,426 +0.00(+0.00%)
Aug 13, 2010 3.720 3.890 3.710 3.720 149,721 -0.14(-3.63%)
Aug 12, 2010 3.900 4.070 3.820 3.860 124,392 -0.08(-2.03%)
Aug 11, 2010 4.220 4.250 3.940 3.940 3,185 -0.42(-9.63%)
Aug 10, 2010 4.470 4.470 4.280 4.360 1,359 -0.11(-2.46%)
Aug 09, 2010 4.430 4.500 4.400 4.470 61,959 +0.07(+1.59%)
Aug 06, 2010 4.400 4.420 4.250 4.400 40,983 -0.07(-1.57%)
Aug 05, 2010 4.550 4.550 4.460 4.470 29,994 -0.15(-3.25%)
Aug 04, 2010 4.500 4.640 4.430 4.620 32,486 +0.15(+3.36%)
Aug 03, 2010 4.500 4.640 4.380 4.470 117,821 -0.07(-1.54%)
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.