Enzo Biochem (NY: ENZ )

2.990 USD -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.42 12.89 12.40 12.89 203,800 +0.29(+2.30%)
Jul 28, 2006 12.59 12.82 12.43 12.60 131,800 +0.09(+0.72%)
Jul 27, 2006 12.43 12.68 12.37 12.51 242,600 -0.01(-0.08%)
Jul 26, 2006 12.45 12.70 12.30 12.52 245,000 +0.05(+0.40%)
Jul 25, 2006 12.39 12.70 12.21 12.47 366,100 +0.08(+0.65%)
Jul 24, 2006 12.23 12.47 12.14 12.39 249,400 +0.19(+1.56%)
Jul 21, 2006 12.40 12.40 11.86 12.20 261,800 -0.24(-1.93%)
Jul 20, 2006 12.50 12.70 12.15 12.44 442,100 +0.01(+0.08%)
Jul 19, 2006 12.41 13.22 12.36 12.43 491,700 +0.08(+0.65%)
Jul 18, 2006 12.15 12.44 11.55 12.35 472,600 +0.20(+1.65%)
Jul 17, 2006 12.50 12.82 12.05 12.15 335,100 -0.55(-4.33%)
Jul 14, 2006 12.60 13.00 12.50 12.70 457,700 +0.00(+0.00%)
Jul 13, 2006 13.70 13.86 12.57 12.70 594,800 -1.16(-8.37%)
Jul 12, 2006 14.29 14.40 13.86 13.86 116,700 -0.47(-3.28%)
Jul 11, 2006 14.00 14.42 13.81 14.33 244,400 +0.27(+1.92%)
Jul 10, 2006 14.70 14.80 13.90 14.06 275,500 -0.56(-3.83%)
Jul 07, 2006 14.55 15.00 14.41 14.62 320,300 +0.07(+0.48%)
Jul 06, 2006 14.90 14.90 14.42 14.55 382,600 -0.20(-1.36%)
Jul 05, 2006 14.60 15.00 14.52 14.75 277,400 -0.22(-1.47%)
Jul 03, 2006 15.17 15.17 14.85 14.97 184,000 -0.11(-0.73%)
Jun 30, 2006 14.83 15.08 14.76 15.08 554,400 +0.21(+1.41%)
Jun 29, 2006 14.30 15.25 14.25 14.87 940,000 +0.85(+6.06%)
Jun 28, 2006 13.98 14.02 13.34 14.02 833,600 +0.08(+0.57%)
Jun 27, 2006 14.45 14.59 13.51 13.94 803,800 -0.60(-4.13%)
Jun 26, 2006 13.00 14.60 12.90 14.54 1,078,200 +1.54(+11.85%)
Jun 23, 2006 12.68 13.78 12.28 13.00 1,824,400 +0.57(+4.59%)
Jun 22, 2006 10.45 12.64 10.45 12.43 761,400 +1.98(+18.95%)
Jun 21, 2006 9.800 10.52 9.650 10.45 335,300 +0.58(+5.88%)
Jun 20, 2006 9.320 9.890 9.110 9.870 301,600 +0.46(+4.89%)
Jun 19, 2006 9.750 9.800 9.320 9.410 159,400 -0.32(-3.29%)
Jun 16, 2006 10.12 10.19 9.510 9.730 444,800 -0.44(-4.33%)
Jun 15, 2006 9.570 10.30 9.540 10.17 185,900 +0.70(+7.39%)
Jun 14, 2006 9.450 9.540 9.260 9.470 125,600 -0.06(-0.63%)
Jun 13, 2006 9.720 10.02 9.500 9.530 160,600 -0.19(-1.95%)
Jun 12, 2006 9.980 9.980 9.570 9.720 221,500 -0.36(-3.57%)
Jun 09, 2006 10.39 10.51 10.02 10.08 231,000 -0.17(-1.66%)
Jun 08, 2006 9.720 10.35 9.420 10.25 215,500 +0.48(+4.91%)
Jun 07, 2006 9.770 10.10 9.670 9.770 168,200 +0.02(+0.21%)
Jun 06, 2006 9.820 10.06 9.510 9.750 175,900 -0.06(-0.61%)
Jun 05, 2006 10.30 10.35 9.700 9.810 222,600 -0.56(-5.40%)
Jun 02, 2006 10.34 10.43 10.25 10.37 80,000 -0.07(-0.67%)
Jun 01, 2006 10.26 10.44 10.22 10.44 88,600 +0.09(+0.87%)
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%)
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.