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

Enzo Biochem (NY: ENZ )

1.090 -0.040 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2015 3.030 3.070 2.920 2.950 149,732 -0.08(-2.64%)
Mar 30, 2015 2.880 3.040 2.870 3.030 157,829 +0.15(+5.21%)
Mar 27, 2015 3.020 3.030 2.850 2.880 171,280 -0.12(-4.00%)
Mar 26, 2015 2.960 3.040 2.930 3.000 182,863 +0.02(+0.67%)
Mar 25, 2015 3.020 3.050 2.930 2.980 243,770 -0.02(-0.67%)
Mar 24, 2015 3.050 3.075 2.910 3.000 206,148 -0.01(-0.33%)
Mar 23, 2015 3.000 3.050 3.000 3.010 134,974 -0.01(-0.33%)
Mar 20, 2015 3.090 3.130 3.010 3.020 300,801 -0.04(-1.31%)
Mar 19, 2015 3.035 3.120 3.030 3.060 163,938 +0.03(+0.99%)
Mar 18, 2015 3.030 3.085 3.000 3.030 268,401 -0.03(-0.98%)
Mar 17, 2015 3.000 3.070 2.910 3.060 866,261 +0.00(+0.00%)
Mar 16, 2015 3.190 3.200 2.550 3.060 1,822,291 -0.25(-7.55%)
Mar 13, 2015 3.080 3.350 3.080 3.310 311,593 +0.23(+7.47%)
Mar 12, 2015 3.110 3.120 3.040 3.080 209,901 +0.01(+0.33%)
Mar 11, 2015 3.020 3.100 3.000 3.070 135,850 +0.07(+2.33%)
Mar 10, 2015 3.100 3.110 2.970 3.000 206,665 -0.10(-3.23%)
Mar 09, 2015 3.000 3.110 2.966 3.100 140,867 +0.12(+4.03%)
Mar 06, 2015 3.000 3.010 2.920 2.980 192,515 -0.04(-1.32%)
Mar 05, 2015 3.000 3.180 3.000 3.020 151,107 +0.02(+0.67%)
Mar 04, 2015 3.000 3.080 2.920 3.000 196,996 -0.02(-0.66%)
Mar 03, 2015 3.030 3.070 3.000 3.020 66,653 -0.05(-1.63%)
Mar 02, 2015 3.080 3.110 2.990 3.070 115,560 +0.01(+0.33%)
Feb 27, 2015 3.050 3.100 2.990 3.060 180,996 +0.01(+0.33%)
Feb 26, 2015 2.980 3.070 2.980 3.050 192,185 +0.05(+1.67%)
Feb 25, 2015 2.950 3.060 2.925 3.000 207,269 +0.05(+1.69%)
Feb 24, 2015 2.590 2.965 2.560 2.950 641,017 +0.38(+14.79%)
Feb 23, 2015 2.950 2.990 2.510 2.570 1,060,115 -0.36(-12.29%)
Feb 20, 2015 3.020 3.025 2.880 2.930 354,014 -0.08(-2.66%)
Feb 19, 2015 3.050 3.110 3.000 3.010 96,591 -0.04(-1.31%)
Feb 18, 2015 3.110 3.140 3.020 3.050 130,817 +0.03(+0.99%)
Feb 17, 2015 3.130 3.240 3.010 3.020 213,463 -0.10(-3.21%)
Feb 13, 2015 3.290 3.120 3.120 3.120 219,000 -0.18(-5.45%)
Feb 12, 2015 3.310 3.380 3.280 3.300 112,964 +0.03(+0.92%)
Feb 11, 2015 3.430 3.440 3.260 3.270 120,459 -0.16(-4.66%)
Feb 10, 2015 3.330 3.550 3.270 3.430 184,004 +0.14(+4.26%)
Feb 09, 2015 3.360 3.540 3.280 3.290 139,426 -0.07(-2.08%)
Feb 06, 2015 3.400 3.550 3.290 3.360 207,581 -0.03(-0.88%)
Feb 05, 2015 3.420 3.440 3.290 3.390 170,017 +0.03(+0.89%)
Feb 04, 2015 3.280 3.400 3.240 3.360 178,460 +0.06(+1.82%)
Feb 03, 2015 3.220 3.350 3.190 3.300 114,678 +0.09(+2.80%)
Feb 02, 2015 3.170 3.250 2.990 3.210 616,377 +0.06(+1.90%)
Jan 30, 2015 3.080 3.200 3.080 3.150 149,150 +0.02(+0.64%)
Jan 29, 2015 3.250 3.340 3.090 3.130 180,874 -0.12(-3.69%)
Jan 28, 2015 3.420 3.420 3.230 3.250 130,025 -0.17(-4.97%)
Jan 27, 2015 3.440 3.510 3.350 3.420 90,534 -0.07(-2.01%)
Jan 26, 2015 3.450 3.490 3.350 3.490 106,798 +0.02(+0.58%)
Jan 23, 2015 3.490 3.500 3.370 3.470 95,750 -0.02(-0.57%)
Jan 22, 2015 3.430 3.500 3.260 3.490 104,760 +0.09(+2.65%)
Jan 21, 2015 3.450 3.520 3.340 3.400 64,177 -0.07(-2.02%)
Jan 20, 2015 3.690 3.690 3.420 3.470 152,799 -0.14(-3.88%)
Jan 16, 2015 3.410 3.660 3.410 3.610 222,043 +0.19(+5.56%)
Jan 15, 2015 3.680 3.720 3.410 3.420 258,050 -0.27(-7.32%)
Jan 14, 2015 3.700 3.850 3.670 3.690 143,840 -0.07(-1.86%)
Jan 13, 2015 3.820 3.910 3.720 3.760 130,919 -0.01(-0.27%)
Jan 12, 2015 4.000 4.010 3.740 3.770 148,228 -0.16(-4.07%)
Jan 09, 2015 4.000 4.150 3.900 3.930 536,466 -0.08(-2.00%)
Jan 08, 2015 4.100 4.160 3.970 4.010 104,305 -0.04(-0.99%)
Jan 07, 2015 4.180 4.190 3.957 4.050 131,485 -0.06(-1.46%)
Jan 06, 2015 4.260 4.340 4.080 4.110 113,071 -0.12(-2.84%)
Jan 05, 2015 4.410 4.480 4.170 4.230 659,617 -0.22(-4.94%)
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.