Enzo Biochem (NY: ENZ )

3.060 USD -0.020 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.14 10.35 10.00 10.35 132,200 +0.21(+2.07%)
May 30, 2006 10.23 10.37 10.05 10.14 118,300 -0.06(-0.59%)
May 26, 2006 10.11 10.35 10.05 10.20 126,500 +0.09(+0.89%)
May 25, 2006 10.22 10.27 9.890 10.11 192,200 +0.13(+1.30%)
May 24, 2006 9.300 10.05 9.230 9.980 264,100 +0.68(+7.31%)
May 23, 2006 9.700 9.820 9.250 9.300 218,500 -0.40(-4.12%)
May 22, 2006 9.600 9.950 9.370 9.700 180,300 +0.07(+0.73%)
May 19, 2006 9.530 9.720 9.300 9.630 201,700 -0.03(-0.31%)
May 18, 2006 9.880 10.00 9.660 9.660 101,700 -0.26(-2.62%)
May 17, 2006 9.910 10.09 9.750 9.920 180,400 -0.10(-1.00%)
May 16, 2006 10.08 10.19 9.800 10.02 252,100 -0.06(-0.60%)
May 15, 2006 10.29 10.35 9.980 10.08 264,500 -0.21(-2.04%)
May 12, 2006 10.35 10.50 9.770 10.29 229,500 -0.05(-0.48%)
May 11, 2006 10.69 10.75 10.12 10.34 328,800 -0.43(-3.99%)
May 10, 2006 11.00 11.00 10.54 10.77 201,200 -0.22(-2.00%)
May 09, 2006 11.12 11.12 10.75 10.99 233,500 -0.13(-1.17%)
May 08, 2006 11.65 11.65 11.05 11.12 163,800 -0.53(-4.55%)
May 05, 2006 11.46 11.76 11.41 11.65 112,600 +0.21(+1.84%)
May 04, 2006 11.28 11.49 11.27 11.44 105,800 +0.16(+1.42%)
May 03, 2006 11.42 11.70 11.05 11.28 207,400 -0.28(-2.42%)
May 02, 2006 11.70 11.84 11.45 11.56 149,100 -0.08(-0.69%)
May 01, 2006 12.38 12.49 11.61 11.64 271,100 -0.64(-5.21%)
Apr 28, 2006 12.37 12.57 12.24 12.28 125,900 -0.17(-1.37%)
Apr 27, 2006 12.55 12.86 12.37 12.45 122,700 -0.17(-1.35%)
Apr 26, 2006 12.56 12.87 12.56 12.62 124,500 +0.05(+0.40%)
Apr 25, 2006 12.85 12.85 12.43 12.57 123,000 -0.28(-2.18%)
Apr 24, 2006 12.79 12.95 12.75 12.85 129,800 +0.09(+0.71%)
Apr 21, 2006 13.20 13.20 12.69 12.76 128,600 -0.18(-1.39%)
Apr 20, 2006 12.95 13.19 12.75 12.94 144,700 -0.28(-2.12%)
Apr 19, 2006 13.11 13.32 13.00 13.22 120,100 +0.10(+0.76%)
Apr 18, 2006 13.14 13.21 12.94 13.12 147,000 +0.06(+0.46%)
Apr 17, 2006 12.94 13.06 12.80 13.06 219,600 +0.07(+0.54%)
Apr 13, 2006 12.76 13.05 12.60 12.99 190,500 +0.23(+1.80%)
Apr 12, 2006 12.43 12.81 12.40 12.76 187,000 +0.23(+1.84%)
Apr 11, 2006 12.75 12.75 12.35 12.53 173,600 -0.20(-1.57%)
Apr 10, 2006 12.55 12.77 12.47 12.73 186,800 +0.17(+1.35%)
Apr 07, 2006 12.53 12.80 12.46 12.56 276,000 +0.05(+0.40%)
Apr 06, 2006 12.70 12.72 12.35 12.51 138,800 -0.24(-1.88%)
Apr 05, 2006 12.98 13.00 12.66 12.75 110,800 -0.20(-1.54%)
Apr 04, 2006 12.90 13.20 12.80 12.95 149,100 -0.05(-0.38%)
Apr 03, 2006 13.48 13.48 12.90 13.00 257,900 -0.50(-3.70%)
Mar 31, 2006 13.43 13.50 13.32 13.50 166,300 +0.10(+0.75%)
Mar 30, 2006 13.51 13.53 13.22 13.40 149,500 -0.08(-0.59%)
Mar 29, 2006 13.11 13.59 13.11 13.48 262,300 +0.42(+3.22%)
Mar 28, 2006 13.25 13.47 13.00 13.06 207,400 -0.14(-1.06%)
Mar 27, 2006 12.84 13.30 12.71 13.20 263,200 +0.39(+3.04%)
Mar 24, 2006 12.61 12.97 12.57 12.81 188,400 +0.23(+1.83%)
Mar 23, 2006 12.25 12.70 12.22 12.58 286,400 +0.52(+4.31%)
Mar 22, 2006 11.55 12.14 11.55 12.06 197,100 +0.39(+3.34%)
Mar 21, 2006 11.93 12.00 11.55 11.67 220,600 -0.29(-2.42%)
Mar 20, 2006 12.11 12.28 11.85 11.96 144,000 -0.16(-1.32%)
Mar 17, 2006 12.26 12.35 12.05 12.12 269,900 -0.08(-0.66%)
Mar 16, 2006 12.47 12.49 12.08 12.20 155,500 -0.18(-1.45%)
Mar 15, 2006 12.44 12.49 12.17 12.38 139,000 -0.02(-0.16%)
Mar 14, 2006 12.34 12.64 12.31 12.40 127,800 +0.10(+0.81%)
Mar 13, 2006 12.58 12.82 12.23 12.30 125,700 -0.20(-1.60%)
Mar 10, 2006 12.32 12.62 12.29 12.50 92,300 +0.28(+2.29%)
Mar 09, 2006 12.41 12.54 12.01 12.22 109,800 -0.20(-1.61%)
Mar 08, 2006 12.30 12.57 12.21 12.42 114,200 +0.10(+0.81%)
Mar 07, 2006 12.64 12.92 12.25 12.32 173,700 -0.33(-2.61%)
Mar 06, 2006 13.13 13.13 12.50 12.65 145,500 -0.51(-3.88%)
Mar 03, 2006 13.45 13.64 13.14 13.16 116,900 -0.39(-2.88%)
Mar 02, 2006 13.70 13.76 13.35 13.55 161,300 +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.