Enzo Biochem (NY: ENZ )

3.080 USD -0.320 (-9.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.000 3.090 2.850 3.020 687,914 +0.02(+0.67%)
Apr 29, 2020 3.370 3.600 2.920 3.000 1,917,393 -0.22(-6.83%)
Apr 28, 2020 2.850 3.470 2.820 3.220 2,725,875 +0.46(+16.67%)
Apr 27, 2020 2.520 2.790 2.510 2.760 605,458 +0.26(+10.40%)
Apr 24, 2020 2.570 2.593 2.370 2.500 711,800 -0.15(-5.66%)
Apr 23, 2020 2.600 3.120 2.330 2.650 7,688,949 +0.48(+22.12%)
Apr 22, 2020 2.180 2.220 2.120 2.170 156,009 -0.01(-0.46%)
Apr 21, 2020 2.210 2.260 2.064 2.180 279,247 -0.07(-3.11%)
Apr 20, 2020 2.350 2.360 2.230 2.250 200,212 -0.14(-5.86%)
Apr 17, 2020 2.140 2.450 2.110 2.390 483,800 +0.20(+9.13%)
Apr 16, 2020 2.080 2.220 1.970 2.190 692,706 +0.07(+3.30%)
Apr 15, 2020 2.200 2.240 2.050 2.120 422,410 -0.15(-6.61%)
Apr 14, 2020 2.270 2.360 2.185 2.270 366,400 +0.04(+1.79%)
Apr 13, 2020 2.200 2.320 2.090 2.230 448,025 -0.21(-8.61%)
Apr 09, 2020 2.420 2.500 2.320 2.440 433,800 +0.06(+2.52%)
Apr 08, 2020 2.420 2.480 2.250 2.380 243,210 -0.05(-2.06%)
Apr 07, 2020 2.530 2.530 2.380 2.430 307,115 -0.10(-3.95%)
Apr 06, 2020 2.510 2.550 2.290 2.530 419,713 +0.08(+3.27%)
Apr 03, 2020 2.230 2.480 2.130 2.450 497,900 +0.19(+8.41%)
Apr 02, 2020 2.290 2.400 2.120 2.260 306,658 -0.05(-2.16%)
Apr 01, 2020 2.500 2.530 2.230 2.310 519,717 -0.22(-8.70%)
Mar 31, 2020 2.500 2.570 2.410 2.530 651,845 +0.03(+1.20%)
Mar 30, 2020 2.470 2.630 2.430 2.500 390,683 +0.03(+1.21%)
Mar 27, 2020 2.440 2.590 2.320 2.470 525,200 -0.01(-0.40%)
Mar 26, 2020 2.370 2.480 2.350 2.480 379,861 +0.06(+2.48%)
Mar 25, 2020 2.370 2.520 2.230 2.420 514,013 -0.09(-3.59%)
Mar 24, 2020 2.530 2.600 2.260 2.510 763,588 +0.20(+8.66%)
Mar 23, 2020 2.800 2.840 2.220 2.310 768,193 -0.47(-16.91%)
Mar 20, 2020 2.310 2.850 2.240 2.780 1,303,100 +0.38(+15.83%)
Mar 19, 2020 1.750 2.470 1.750 2.400 1,704,994 +0.58(+31.87%)
Mar 18, 2020 1.840 1.890 1.560 1.820 1,112,592 -0.02(-1.09%)
Mar 17, 2020 2.110 2.280 1.780 1.840 1,298,584 -0.25(-11.96%)
Mar 16, 2020 2.200 2.320 2.060 2.090 1,064,057 -0.52(-19.92%)
Mar 13, 2020 2.480 2.610 2.060 2.610 1,610,500 +0.19(+7.85%)
Mar 12, 2020 2.950 2.950 2.400 2.420 1,621,610 -0.44(-15.38%)
Mar 11, 2020 2.540 3.380 2.460 2.860 4,720,724 +0.42(+17.21%)
Mar 10, 2020 3.680 3.680 2.350 2.440 3,383,906 -1.43(-36.95%)
Mar 09, 2020 4.740 4.850 3.450 3.870 8,302,070 +0.47(+13.82%)
Mar 06, 2020 3.350 3.800 2.860 3.400 19,206,800 +1.14(+50.44%)
Mar 05, 2020 2.220 2.290 2.100 2.260 151,914 +0.03(+1.35%)
Mar 04, 2020 2.110 2.260 2.100 2.230 192,391 +0.13(+6.19%)
Mar 03, 2020 2.180 2.240 2.100 2.100 116,062 -0.04(-1.87%)
Mar 02, 2020 2.150 2.190 2.110 2.140 97,275 +0.01(+0.47%)
Feb 28, 2020 2.080 2.160 2.010 2.130 141,000 +0.03(+1.43%)
Feb 27, 2020 2.230 2.280 2.080 2.100 118,141 -0.13(-5.83%)
Feb 26, 2020 2.420 2.430 2.190 2.230 102,639 -0.17(-7.08%)
Feb 25, 2020 2.270 2.510 2.220 2.400 287,564 +0.20(+9.09%)
Feb 24, 2020 2.200 2.290 2.150 2.200 107,796 -0.05(-2.22%)
Feb 21, 2020 2.260 2.270 2.180 2.250 76,500 +0.04(+1.81%)
Feb 20, 2020 2.280 2.310 2.200 2.210 130,590 -0.06(-2.64%)
Feb 19, 2020 2.250 2.350 2.200 2.270 125,560 +0.03(+1.34%)
Feb 18, 2020 2.200 2.260 2.160 2.240 61,932 +0.02(+0.90%)
Feb 14, 2020 2.270 2.295 2.170 2.220 99,200 -0.05(-2.20%)
Feb 13, 2020 2.190 2.330 2.190 2.270 83,417 +0.08(+3.65%)
Feb 12, 2020 2.250 2.374 2.180 2.190 186,388 -0.10(-4.37%)
Feb 11, 2020 2.380 2.540 2.280 2.290 129,482 -0.05(-2.14%)
Feb 10, 2020 2.400 2.440 2.300 2.340 91,037 -0.06(-2.50%)
Feb 07, 2020 2.520 2.520 2.360 2.400 91,400 -0.12(-4.76%)
Feb 06, 2020 2.600 2.630 2.500 2.520 153,380 -0.09(-3.45%)
Feb 05, 2020 2.600 2.650 2.600 2.610 51,623 +0.01(+0.38%)
Feb 04, 2020 2.620 2.660 2.560 2.600 138,688 -0.01(-0.38%)
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.