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

Enzo Biochem (NY: ENZ )

1.060 -0.030 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2008 11.64 12.00 11.22 11.22 341,547 -0.40(-3.44%)
Jun 27, 2008 11.46 11.87 11.12 11.62 577,242 +0.16(+1.40%)
Jun 26, 2008 11.76 11.85 11.39 11.46 147,414 -0.37(-3.13%)
Jun 25, 2008 11.55 11.98 11.50 11.83 120,409 +0.20(+1.72%)
Jun 24, 2008 11.39 12.02 11.36 11.63 218,926 +0.18(+1.57%)
Jun 23, 2008 11.79 11.98 11.35 11.45 177,441 -0.25(-2.14%)
Jun 20, 2008 11.25 11.70 11.22 11.70 331,043 +0.40(+3.54%)
Jun 19, 2008 11.05 11.36 10.89 11.30 144,339 +0.26(+2.36%)
Jun 18, 2008 11.26 11.48 10.91 11.04 165,277 -0.30(-2.65%)
Jun 17, 2008 11.43 11.50 11.25 11.34 141,698 -0.03(-0.26%)
Jun 16, 2008 11.50 11.60 11.21 11.37 106,998 -0.13(-1.13%)
Jun 13, 2008 11.32 11.73 11.26 11.50 176,224 +0.29(+2.59%)
Jun 12, 2008 10.43 11.35 10.35 11.21 303,218 +0.98(+9.58%)
Jun 11, 2008 10.17 10.52 9.920 10.23 210,109 +0.02(+0.20%)
Jun 10, 2008 10.28 10.42 9.250 10.21 183,889 +0.35(+3.55%)
Jun 09, 2008 9.750 9.920 9.430 9.860 250,261 +0.06(+0.61%)
Jun 06, 2008 10.35 10.39 9.770 9.800 114,590 -0.55(-5.31%)
Jun 05, 2008 10.18 10.47 10.13 10.35 113,111 +0.15(+1.47%)
Jun 04, 2008 9.750 10.29 9.720 10.20 177,818 +0.43(+4.40%)
Jun 03, 2008 9.500 9.850 9.500 9.770 173,272 +0.32(+3.39%)
Jun 02, 2008 9.790 9.820 9.100 9.450 528,748 -0.38(-3.87%)
May 30, 2008 10.07 10.07 9.500 9.830 304,961 -0.19(-1.90%)
May 29, 2008 9.750 11.19 9.740 10.02 1,130,120 +0.27(+2.77%)
May 28, 2008 9.460 9.820 9.450 9.750 160,782 +0.36(+3.83%)
May 27, 2008 9.120 9.500 9.120 9.390 49,932 +0.26(+2.85%)
May 26, 2008 9.310 9.370 9.050 9.130 0 +0.00(+0.00%)
May 23, 2008 9.310 9.370 9.050 9.130 76,772 -0.23(-2.46%)
May 22, 2008 9.330 9.640 9.230 9.360 118,499 +0.12(+1.30%)
May 21, 2008 9.240 9.620 9.170 9.240 86,001 -0.07(-0.75%)
May 20, 2008 9.330 9.480 9.220 9.310 93,855 -0.21(-2.21%)
May 19, 2008 9.370 9.690 9.140 9.520 266,035 +0.14(+1.49%)
May 16, 2008 9.560 9.560 9.210 9.380 99,082 -0.17(-1.78%)
May 15, 2008 9.400 9.580 9.380 9.550 84,870 +0.14(+1.49%)
May 14, 2008 9.450 9.630 9.370 9.410 137,260 -0.05(-0.53%)
May 13, 2008 9.480 9.620 9.420 9.460 93,306 +0.04(+0.42%)
May 12, 2008 9.160 9.580 9.070 9.420 105,107 +0.29(+3.18%)
May 09, 2008 9.100 9.290 8.430 9.130 76,731 -0.05(-0.54%)
May 08, 2008 8.970 9.250 8.900 9.180 171,307 +0.21(+2.34%)
May 07, 2008 8.790 9.048 8.740 8.970 172,258 +0.21(+2.40%)
May 06, 2008 8.680 8.880 8.520 8.760 121,361 +0.04(+0.46%)
May 05, 2008 8.810 8.810 8.560 8.720 76,387 -0.09(-1.02%)
May 02, 2008 8.790 8.960 8.610 8.810 134,918 +0.10(+1.15%)
May 01, 2008 8.050 8.820 8.050 8.710 122,945 +0.53(+6.48%)
Apr 30, 2008 8.420 8.520 8.120 8.180 98,244 -0.20(-2.39%)
Apr 29, 2008 8.700 8.700 8.260 8.380 74,629 -0.31(-3.57%)
Apr 28, 2008 8.460 8.770 8.240 8.690 88,393 +0.19(+2.24%)
Apr 25, 2008 8.510 8.710 8.170 8.500 102,723 +0.04(+0.47%)
Apr 24, 2008 8.150 8.510 7.860 8.460 136,871 +0.31(+3.80%)
Apr 23, 2008 8.020 8.218 7.930 8.150 160,180 +0.16(+2.00%)
Apr 22, 2008 8.240 8.390 7.750 7.990 121,184 -0.31(-3.73%)
Apr 21, 2008 8.240 8.370 8.100 8.300 93,086 +0.01(+0.12%)
Apr 18, 2008 8.300 8.430 8.107 8.290 172,680 +0.14(+1.72%)
Apr 17, 2008 8.080 8.200 7.970 8.150 83,459 +0.03(+0.37%)
Apr 16, 2008 7.770 8.150 7.770 8.120 232,521 +0.29(+3.70%)
Apr 15, 2008 7.910 7.920 7.810 7.830 143,643 -0.04(-0.51%)
Apr 14, 2008 7.940 8.070 7.820 7.870 165,362 -0.07(-0.88%)
Apr 11, 2008 8.390 8.390 7.900 7.940 315,455 -0.63(-7.35%)
Apr 10, 2008 8.610 8.850 8.340 8.570 116,500 -0.07(-0.81%)
Apr 09, 2008 8.980 8.980 8.560 8.640 97,400 -0.31(-3.46%)
Apr 08, 2008 8.900 9.090 8.830 8.950 95,900 +0.05(+0.56%)
Apr 07, 2008 9.180 9.250 8.900 8.900 83,246 -0.23(-2.52%)
Apr 04, 2008 9.170 9.346 9.000 9.130 79,900 -0.06(-0.65%)
Apr 03, 2008 9.470 9.550 9.150 9.190 115,800 -0.40(-4.17%)
Apr 02, 2008 9.550 9.810 9.182 9.590 175,400 +0.01(+0.10%)
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.