Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.160	5.230	5.020	5.180	262,954	-0.01(-0.19%)
Nov 27, 2009	5.170	5.300	5.070	5.190	104,420	-0.19(-3.53%)
Nov 25, 2009	5.470	5.570	5.260	5.380	150,933	-0.04(-0.74%)
Nov 24, 2009	6.060	6.060	5.280	5.420	415,748	-0.62(-10.26%)
Nov 23, 2009	6.070	6.170	5.930	6.040	194,453	+0.14(+2.37%)
Nov 20, 2009	5.830	5.950	5.750	5.900	168,267	+0.03(+0.51%)
Nov 19, 2009	6.140	6.140	5.770	5.870	160,878	-0.32(-5.17%)
Nov 18, 2009	6.240	6.290	6.110	6.190	131,056	-0.05(-0.80%)
Nov 17, 2009	5.980	6.495	5.900	6.240	383,281	+0.24(+4.00%)
Nov 16, 2009	5.810	6.000	5.720	6.000	221,873	+0.26(+4.53%)
Nov 13, 2009	5.670	5.840	5.530	5.740	168,942	+0.15(+2.68%)
Nov 12, 2009	5.780	5.870	5.550	5.590	184,608	-0.19(-3.29%)
Nov 11, 2009	5.770	5.810	5.590	5.780	155,016	+0.10(+1.76%)
Nov 10, 2009	5.570	5.780	5.570	5.680	135,456	+0.08(+1.43%)
Nov 09, 2009	5.710	5.750	5.560	5.600	148,780	-0.06(-1.06%)
Nov 06, 2009	5.910	5.930	5.570	5.660	204,460	-0.33(-5.51%)
Nov 05, 2009	5.550	6.050	5.540	5.990	372,498	+0.67(+12.59%)
Nov 04, 2009	5.190	5.400	5.150	5.320	237,233	+0.18(+3.50%)
Nov 03, 2009	5.470	5.510	5.070	5.140	288,441	-0.37(-6.72%)

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.