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

Enzo Biochem (NY: ENZ )

1.130 -0.020 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2009 4.530 4.560 4.390 4.430 99,476 -0.10(-2.21%)
Jun 29, 2009 4.390 4.590 4.390 4.530 82,307 +0.12(+2.72%)
Jun 26, 2009 4.230 4.470 4.110 4.410 303,002 +0.16(+3.76%)
Jun 25, 2009 4.120 4.430 4.100 4.250 121,423 +0.14(+3.41%)
Jun 24, 2009 4.100 4.150 4.050 4.110 74,610 +0.06(+1.48%)
Jun 23, 2009 4.040 4.140 4.030 4.050 90,231 +0.04(+1.00%)
Jun 22, 2009 4.360 4.440 4.010 4.010 182,488 -0.35(-8.03%)
Jun 19, 2009 4.830 4.830 4.360 4.360 319,469 -0.39(-8.21%)
Jun 18, 2009 4.740 4.860 4.630 4.750 94,069 +0.02(+0.42%)
Jun 17, 2009 4.800 4.800 4.640 4.730 72,801 -0.05(-1.05%)
Jun 16, 2009 5.130 5.530 4.750 4.780 120,400 -0.63(-11.65%)
Jun 15, 2009 5.450 5.470 5.360 5.410 70,519 -0.08(-1.46%)
Jun 12, 2009 5.410 5.490 5.300 5.490 81,914 +0.04(+0.73%)
Jun 11, 2009 5.300 5.640 5.300 5.450 95,755 +0.18(+3.42%)
Jun 10, 2009 5.400 5.400 5.090 5.270 114,705 -0.04(-0.75%)
Jun 09, 2009 5.230 5.380 5.200 5.310 127,408 +0.10(+1.92%)
Jun 08, 2009 5.250 5.315 5.190 5.210 105,293 -0.24(-4.40%)
Jun 05, 2009 5.460 5.510 5.170 5.450 191,978 +0.04(+0.74%)
Jun 04, 2009 5.040 5.450 5.030 5.410 180,052 +0.40(+7.98%)
Jun 03, 2009 4.960 5.038 4.620 5.010 115,207 +0.05(+1.01%)
Jun 02, 2009 4.260 4.970 4.260 4.960 224,513 +0.41(+9.01%)
Jun 01, 2009 4.350 4.570 4.280 4.550 169,269 +0.33(+7.82%)
May 29, 2009 4.220 4.230 4.090 4.220 124,825 +0.03(+0.72%)
May 28, 2009 4.200 4.210 4.040 4.190 74,594 +0.05(+1.21%)
May 27, 2009 4.160 4.220 4.090 4.140 60,571 -0.05(-1.19%)
May 26, 2009 3.960 4.200 3.960 4.190 93,315 +0.17(+4.23%)
May 22, 2009 4.020 4.130 4.010 4.020 57,549 +0.02(+0.50%)
May 21, 2009 4.070 4.150 3.970 4.000 108,117 -0.11(-2.68%)
May 20, 2009 4.260 4.260 4.090 4.110 203,534 -0.12(-2.84%)
May 19, 2009 4.220 4.270 4.120 4.230 40,467 +0.00(+0.00%)
May 18, 2009 4.210 4.230 4.140 4.230 45,540 +0.10(+2.42%)
May 15, 2009 4.140 4.180 4.050 4.130 68,490 -0.01(-0.24%)
May 14, 2009 4.130 4.200 4.030 4.140 75,336 +0.02(+0.49%)
May 13, 2009 4.400 4.400 4.120 4.120 90,770 -0.38(-8.44%)
May 12, 2009 4.310 4.520 4.220 4.500 113,668 +0.22(+5.14%)
May 11, 2009 4.100 4.340 4.080 4.280 75,396 +0.08(+1.90%)
May 08, 2009 4.090 4.220 4.083 4.200 71,194 +0.19(+4.74%)
May 07, 2009 4.180 4.240 3.990 4.010 113,367 -0.07(-1.72%)
May 06, 2009 4.110 4.180 4.050 4.080 86,354 +0.03(+0.74%)
May 05, 2009 4.110 4.140 4.010 4.050 83,061 -0.06(-1.46%)
May 04, 2009 4.110 4.110 4.050 4.110 66,989 -0.02(-0.48%)
May 01, 2009 4.120 4.260 4.040 4.130 83,130 +0.03(+0.73%)
Apr 30, 2009 4.300 4.410 4.100 4.100 142,277 -0.16(-3.76%)
Apr 29, 2009 3.980 4.260 3.950 4.260 96,424 +0.31(+7.85%)
Apr 28, 2009 3.860 4.070 3.860 3.950 87,311 +0.05(+1.28%)
Apr 27, 2009 4.110 4.110 3.850 3.900 80,848 -0.18(-4.41%)
Apr 24, 2009 4.030 4.130 3.920 4.080 197,603 +0.09(+2.26%)
Apr 23, 2009 4.310 4.310 3.960 3.990 138,691 -0.33(-7.64%)
Apr 22, 2009 4.280 4.480 4.190 4.320 166,615 -0.06(-1.37%)
Apr 21, 2009 4.120 4.410 4.120 4.380 73,450 +0.25(+6.05%)
Apr 20, 2009 4.310 4.350 4.130 4.130 120,558 -0.35(-7.81%)
Apr 17, 2009 4.500 4.500 4.420 4.480 104,050 +0.00(+0.00%)
Apr 16, 2009 4.440 4.480 4.270 4.480 99,886 +0.09(+2.05%)
Apr 15, 2009 4.220 4.390 4.210 4.390 112,027 +0.10(+2.33%)
Apr 14, 2009 4.410 4.420 4.250 4.290 79,350 -0.20(-4.45%)
Apr 13, 2009 4.480 4.540 4.330 4.490 105,798 -0.06(-1.32%)
Apr 09, 2009 4.370 4.550 4.310 4.550 135,399 +0.33(+7.82%)
Apr 08, 2009 4.120 4.290 4.090 4.220 49,228 +0.13(+3.18%)
Apr 07, 2009 4.120 4.210 4.090 4.090 57,188 -0.16(-3.76%)
Apr 06, 2009 4.410 4.410 4.130 4.250 60,485 -0.23(-5.13%)
Apr 03, 2009 4.520 4.530 4.350 4.480 66,738 -0.05(-1.10%)
Apr 02, 2009 4.250 4.580 4.160 4.530 171,269 +0.41(+9.95%)
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.