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

Enzo Biochem (NY: ENZ )

1.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2009 4.070 4.130 3.970 4.020 70,221 +0.01(+0.25%)
Mar 30, 2009 3.940 4.060 3.880 4.010 110,819 -0.44(-9.89%)
Mar 26, 2009 4.210 4.530 4.210 4.450 198,722 +0.32(+7.75%)
Mar 25, 2009 4.150 4.340 3.930 4.130 110,593 +0.03(+0.73%)
Mar 24, 2009 4.300 4.350 4.060 4.100 92,933 -0.24(-5.53%)
Mar 23, 2009 4.220 4.340 4.190 4.340 150,884 +0.41(+10.43%)
Mar 20, 2009 4.170 4.360 3.920 3.930 165,425 -0.21(-5.07%)
Mar 19, 2009 3.990 4.220 3.910 4.140 125,728 +0.23(+5.88%)
Mar 18, 2009 3.570 3.920 3.490 3.910 198,323 +0.33(+9.22%)
Mar 17, 2009 3.300 3.580 3.280 3.580 178,529 +0.27(+8.16%)
Mar 16, 2009 3.540 3.650 3.270 3.310 114,252 -0.16(-4.61%)
Mar 13, 2009 3.370 3.630 3.280 3.470 0 -0.10(-2.80%)
Mar 12, 2009 3.310 3.650 3.160 3.570 313,590 +0.23(+6.89%)
Mar 11, 2009 3.040 3.440 3.040 3.340 294,743 +0.37(+12.46%)
Mar 10, 2009 3.030 3.160 2.910 2.970 264,370 +0.06(+2.06%)
Mar 09, 2009 3.020 3.240 2.700 2.910 378,981 -0.17(-5.52%)
Mar 06, 2009 2.910 3.330 2.900 3.080 0 +0.10(+3.36%)
Mar 05, 2009 3.200 3.240 2.860 2.980 255,876 -0.33(-9.97%)
Mar 04, 2009 3.210 3.360 3.000 3.310 210,435 -0.11(-3.22%)
Mar 02, 2009 3.540 3.700 3.420 3.420 325,689 -0.25(-6.81%)
Feb 27, 2009 3.820 3.830 3.540 3.670 0 -0.22(-5.66%)
Feb 26, 2009 4.060 4.390 3.880 3.890 197,712 -0.04(-1.02%)
Feb 25, 2009 4.040 4.050 3.820 3.930 137,296 -0.17(-4.15%)
Feb 24, 2009 4.070 4.200 3.930 4.100 247,723 +0.10(+2.50%)
Feb 23, 2009 4.330 4.370 3.990 4.000 119,334 -0.28(-6.54%)
Feb 20, 2009 4.270 4.400 4.160 4.280 0 -0.10(-2.28%)
Feb 19, 2009 4.570 4.610 4.280 4.380 160,391 -0.12(-2.67%)
Feb 18, 2009 4.730 4.730 4.460 4.500 118,474 -0.17(-3.64%)
Feb 17, 2009 4.810 4.870 4.510 4.670 156,611 -0.26(-5.27%)
Feb 13, 2009 5.100 5.170 4.900 4.930 147,083 -0.14(-2.76%)
Feb 12, 2009 4.950 5.120 4.870 5.070 108,207 -0.01(-0.20%)
Feb 11, 2009 4.990 5.130 4.852 5.080 156,217 +0.14(+2.83%)
Feb 10, 2009 5.300 5.420 4.910 4.940 170,750 -0.38(-7.14%)
Feb 09, 2009 5.350 5.410 5.154 5.320 105,932 -0.09(-1.66%)
Feb 06, 2009 5.360 5.480 5.210 5.410 87,400 +0.06(+1.12%)
Feb 05, 2009 5.060 5.500 5.010 5.350 149,056 +0.26(+5.11%)
Feb 04, 2009 5.430 5.580 5.000 5.090 274,555 -0.35(-6.43%)
Feb 03, 2009 5.110 5.490 5.050 5.440 342,843 +0.40(+7.94%)
Feb 02, 2009 4.780 5.120 4.740 5.040 131,070 +0.15(+3.07%)
Jan 30, 2009 4.960 4.960 4.700 4.890 0 -0.01(-0.20%)
Jan 29, 2009 4.810 4.950 4.710 4.900 105,831 -0.01(-0.20%)
Jan 28, 2009 4.760 4.970 4.710 4.910 120,094 +0.24(+5.14%)
Jan 27, 2009 4.390 4.720 4.350 4.670 203,689 +0.29(+6.62%)
Jan 26, 2009 4.510 4.700 4.270 4.380 117,997 -0.12(-2.67%)
Jan 23, 2009 4.255 4.640 4.150 4.500 96,064 +0.09(+2.04%)
Jan 22, 2009 4.540 4.670 4.300 4.410 108,974 -0.26(-5.57%)
Jan 21, 2009 4.300 4.680 4.300 4.670 74,808 +0.37(+8.60%)
Jan 20, 2009 4.710 4.720 4.230 4.300 171,525 -0.52(-10.79%)
Jan 16, 2009 4.830 4.870 4.440 4.820 138,063 +0.07(+1.47%)
Jan 15, 2009 4.570 5.020 4.335 4.750 121,333 +0.18(+3.94%)
Jan 14, 2009 4.940 4.940 4.420 4.570 212,627 -0.42(-8.42%)
Jan 13, 2009 4.470 5.080 4.470 4.990 233,193 +0.53(+11.88%)
Jan 12, 2009 4.730 4.730 4.322 4.460 108,389 -0.27(-5.71%)
Jan 09, 2009 5.220 5.220 4.730 4.730 192,716 -0.51(-9.73%)
Jan 08, 2009 5.190 5.240 4.940 5.240 73,067 +0.04(+0.77%)
Jan 07, 2009 5.480 5.550 5.100 5.200 120,085 -0.41(-7.31%)
Jan 06, 2009 5.150 5.820 5.150 5.610 174,470 +0.50(+9.78%)
Jan 05, 2009 5.110 5.170 4.850 5.110 105,737 +0.01(+0.20%)
Jan 02, 2009 4.890 5.180 4.740 5.100 0 +0.21(+4.29%)
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.