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

Enzo Biochem (NY: ENZ )

1.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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, 2012 2.070 2.090 1.820 2.000 78,788 -0.06(-2.91%)
Oct 26, 2012 1.980 2.060 2.060 2.060 91,900 +0.06(+3.00%)
Oct 25, 2012 1.910 2.010 1.890 2.000 133,798 +0.07(+3.63%)
Oct 24, 2012 1.930 2.050 1.801 1.930 32,157 +0.03(+1.58%)
Oct 23, 2012 1.930 1.970 1.850 1.900 50,778 +0.12(+6.74%)
Oct 19, 2012 1.820 1.820 1.720 1.780 263,757 -0.04(-2.20%)
Oct 18, 2012 1.850 1.870 1.750 1.820 80,779 -0.03(-1.62%)
Oct 17, 2012 1.870 1.870 1.740 1.850 127,561 -0.04(-2.12%)
Oct 16, 2012 1.980 1.980 1.810 1.890 128,539 -0.09(-4.55%)
Oct 15, 2012 1.920 2.070 1.920 1.980 47,891 +0.03(+1.54%)
Oct 12, 2012 1.930 2.000 1.880 1.950 75,166 +0.01(+0.52%)
Oct 11, 2012 2.030 2.040 1.930 1.940 73,411 -0.07(-3.48%)
Oct 10, 2012 2.010 2.050 1.950 2.010 46,172 +0.00(+0.00%)
Oct 09, 2012 2.080 2.080 2.010 2.010 39,003 -0.05(-2.43%)
Oct 08, 2012 2.090 2.120 1.980 2.060 84,959 -0.03(-1.44%)
Oct 05, 2012 1.950 2.090 1.950 2.090 210,375 +0.11(+5.56%)
Oct 04, 2012 1.880 1.980 1.874 1.980 48,906 +0.10(+5.32%)
Oct 03, 2012 1.910 1.970 1.840 1.880 82,853 -0.05(-2.59%)
Oct 02, 2012 2.000 2.000 1.880 1.930 76,501 -0.03(-1.53%)
Oct 01, 2012 2.020 2.050 1.950 1.960 88,725 -0.08(-3.92%)
Sep 28, 2012 2.020 2.040 2.000 2.040 36,309 -0.01(-0.49%)
Sep 27, 2012 2.040 2.110 2.020 2.050 71,461 -0.01(-0.49%)
Sep 26, 2012 2.080 2.090 2.000 2.060 68,839 -0.05(-2.37%)
Sep 25, 2012 2.060 2.170 2.020 2.110 138,403 +0.08(+3.94%)
Sep 24, 2012 2.120 2.120 2.000 2.030 124,286 -0.09(-4.25%)
Sep 21, 2012 1.970 2.120 1.900 2.120 282,915 +0.15(+7.61%)
Sep 20, 2012 1.850 1.970 1.843 1.970 71,027 +0.09(+4.79%)
Sep 19, 2012 2.000 2.000 1.870 1.880 118,538 -0.12(-6.00%)
Sep 18, 2012 1.940 2.000 1.900 2.000 69,178 +0.08(+4.17%)
Sep 17, 2012 1.960 1.980 1.920 1.920 59,888 -0.04(-2.04%)
Sep 14, 2012 1.930 1.970 1.880 1.960 65,478 +0.02(+1.03%)
Sep 13, 2012 1.890 1.950 1.841 1.940 92,557 +0.02(+1.04%)
Sep 12, 2012 1.890 1.930 1.811 1.920 145,593 +0.06(+3.23%)
Sep 11, 2012 1.830 1.900 1.770 1.860 154,692 +0.00(+0.00%)
Sep 10, 2012 1.750 1.900 1.750 1.860 101,046 +0.07(+3.91%)
Sep 07, 2012 1.740 1.790 1.680 1.790 86,047 +0.06(+3.47%)
Sep 06, 2012 1.710 1.790 1.701 1.730 86,553 -0.01(-0.57%)
Sep 05, 2012 1.810 1.810 1.730 1.740 70,169 -0.07(-3.87%)
Sep 04, 2012 1.860 1.880 1.790 1.810 56,024 -0.07(-3.72%)
Aug 31, 2012 1.820 1.890 1.786 1.880 50,472 +0.04(+2.17%)
Aug 30, 2012 1.850 1.910 1.800 1.840 65,271 +0.01(+0.55%)
Aug 29, 2012 1.920 1.990 1.830 1.830 192,917 +0.01(+0.55%)
Aug 27, 2012 1.810 1.860 1.755 1.820 172,304 +0.02(+1.11%)
Aug 24, 2012 1.810 1.820 1.750 1.800 166,578 +0.01(+0.56%)
Aug 23, 2012 1.660 1.890 1.630 1.790 165,528 +0.13(+7.83%)
Aug 22, 2012 1.690 1.820 1.631 1.660 268,987 -0.01(-0.60%)
Aug 21, 2012 1.620 1.670 1.550 1.670 82,578 +0.07(+4.37%)
Aug 20, 2012 1.530 1.640 1.530 1.600 64,782 +0.08(+5.26%)
Aug 17, 2012 1.500 1.530 1.480 1.520 73,838 +0.00(+0.00%)
Aug 16, 2012 1.520 1.520 1.470 1.520 37,162 +0.00(+0.00%)
Aug 15, 2012 1.460 1.520 1.430 1.520 85,809 +0.03(+2.01%)
Aug 14, 2012 1.510 1.522 1.440 1.490 107,351 +0.00(+0.00%)
Aug 13, 2012 1.520 1.560 1.330 1.490 140,499 -0.05(-3.25%)
Aug 10, 2012 1.520 1.590 1.500 1.540 78,727 +0.02(+1.32%)
Aug 09, 2012 1.520 1.550 1.480 1.520 55,795 +0.02(+1.33%)
Aug 08, 2012 1.530 1.610 1.490 1.500 58,807 -0.04(-2.60%)
Aug 07, 2012 1.650 1.670 1.480 1.540 115,086 -0.09(-5.52%)
Aug 06, 2012 1.530 1.670 1.510 1.630 114,949 +0.10(+6.54%)
Aug 03, 2012 1.520 1.570 1.470 1.530 35,980 +0.03(+2.00%)
Aug 02, 2012 1.490 1.590 1.490 1.500 110,169 +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.