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

Enzo Biochem (NY: ENZ )

1.050 -0.020 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 2.250 2.295 2.210 2.230 27,830 +0.04(+1.83%)
Sep 29, 2022 2.220 2.220 2.140 2.190 52,413 -0.02(-0.90%)
Sep 28, 2022 2.170 2.230 2.139 2.210 72,953 +0.11(+5.24%)
Sep 27, 2022 2.130 2.150 2.080 2.100 25,214 -0.03(-1.41%)
Sep 26, 2022 2.110 2.270 2.080 2.130 71,244 -0.02(-0.93%)
Sep 23, 2022 2.230 2.241 2.080 2.150 62,400 -0.10(-4.44%)
Sep 22, 2022 2.240 2.300 2.230 2.250 29,397 -0.01(-0.44%)
Sep 21, 2022 2.230 2.280 2.230 2.260 24,727 -0.02(-0.88%)
Sep 20, 2022 2.460 2.500 2.220 2.280 93,873 -0.24(-9.52%)
Sep 19, 2022 2.490 2.540 2.410 2.520 67,119 -0.15(-5.62%)
Sep 16, 2022 2.220 2.690 2.140 2.670 180,148 +0.41(+18.14%)
Sep 15, 2022 2.200 2.300 2.190 2.260 48,821 +0.06(+2.73%)
Sep 14, 2022 2.220 2.260 2.170 2.200 50,689 -0.03(-1.35%)
Sep 13, 2022 2.250 2.310 2.200 2.230 41,167 -0.10(-4.29%)
Sep 12, 2022 2.360 2.400 2.330 2.330 20,724 -0.03(-1.27%)
Sep 09, 2022 2.230 2.410 2.230 2.360 49,973 +0.11(+4.89%)
Sep 08, 2022 2.330 2.330 2.190 2.250 58,630 +0.02(+0.90%)
Sep 07, 2022 2.270 2.270 2.180 2.230 114,019 -0.02(-0.89%)
Sep 06, 2022 2.370 2.390 2.170 2.250 78,927 -0.13(-5.46%)
Sep 02, 2022 2.430 2.464 2.380 2.380 12,891 -0.02(-0.83%)
Sep 01, 2022 2.370 2.440 2.350 2.400 20,807 -0.02(-0.83%)
Aug 31, 2022 2.500 2.500 2.380 2.420 65,278 -0.08(-3.20%)
Aug 30, 2022 2.480 2.513 2.476 2.500 8,870 +0.01(+0.40%)
Aug 29, 2022 2.460 2.510 2.460 2.490 10,050 -0.02(-0.80%)
Aug 26, 2022 2.530 2.610 2.470 2.510 35,320 -0.05(-1.95%)
Aug 25, 2022 2.550 2.575 2.520 2.560 14,225 +0.02(+0.79%)
Aug 24, 2022 2.570 2.647 2.510 2.540 10,146 +0.00(+0.00%)
Aug 23, 2022 2.540 2.610 2.510 2.540 7,477 -0.03(-1.17%)
Aug 22, 2022 2.660 2.695 2.510 2.570 27,194 -0.09(-3.38%)
Aug 19, 2022 2.540 2.670 2.510 2.660 61,002 +0.07(+2.70%)
Aug 18, 2022 2.640 2.640 2.550 2.590 43,906 -0.08(-3.00%)
Aug 17, 2022 2.600 2.690 2.600 2.670 45,095 -0.03(-1.11%)
Aug 16, 2022 2.710 2.740 2.700 2.700 30,819 -0.03(-1.10%)
Aug 15, 2022 2.670 2.740 2.660 2.730 36,631 +0.06(+2.25%)
Aug 12, 2022 2.670 2.720 2.659 2.670 19,129 -0.02(-0.74%)
Aug 11, 2022 2.720 2.750 2.650 2.690 97,329 +0.09(+3.46%)
Aug 10, 2022 2.460 2.660 2.460 2.600 56,405 +0.14(+5.69%)
Aug 09, 2022 2.600 2.680 2.450 2.460 34,879 -0.11(-4.28%)
Aug 08, 2022 2.610 2.680 2.570 2.570 22,376 +0.04(+1.58%)
Aug 05, 2022 2.520 2.590 2.480 2.530 37,901 +0.00(+0.00%)
Aug 04, 2022 2.540 2.550 2.510 2.530 50,023 +0.02(+0.80%)
Aug 03, 2022 2.550 2.550 2.460 2.510 29,552 -0.01(-0.40%)
Aug 02, 2022 2.420 2.530 2.420 2.520 50,743 +0.10(+4.13%)
Aug 01, 2022 2.360 2.430 2.360 2.420 22,366 +0.05(+2.11%)
Jul 29, 2022 2.370 2.370 2.330 2.370 56,645 +0.00(+0.00%)
Jul 28, 2022 2.300 2.400 2.300 2.370 52,089 +0.04(+1.72%)
Jul 27, 2022 2.410 2.460 2.310 2.330 52,208 -0.11(-4.51%)
Jul 26, 2022 2.480 2.500 2.430 2.440 87,026 +0.00(+0.00%)
Jul 25, 2022 2.560 2.590 2.430 2.440 47,827 -0.14(-5.43%)
Jul 22, 2022 2.600 2.620 2.560 2.580 23,232 -0.04(-1.53%)
Jul 21, 2022 2.590 2.620 2.563 2.620 37,520 +0.01(+0.38%)
Jul 20, 2022 2.500 2.620 2.500 2.610 46,237 +0.08(+3.16%)
Jul 19, 2022 2.630 2.675 2.530 2.530 96,396 -0.06(-2.32%)
Jul 18, 2022 2.410 2.610 2.410 2.590 122,949 +0.19(+7.92%)
Jul 15, 2022 2.380 2.455 2.380 2.400 86,277 +0.01(+0.42%)
Jul 14, 2022 2.380 2.390 2.300 2.390 27,867 +0.02(+0.84%)
Jul 13, 2022 2.410 2.430 2.350 2.370 53,500 -0.03(-1.25%)
Jul 12, 2022 2.190 2.470 2.170 2.400 66,544 +0.20(+9.09%)
Jul 11, 2022 2.250 2.266 2.190 2.200 35,437 -0.07(-3.08%)
Jul 08, 2022 2.160 2.270 2.160 2.270 14,908 +0.10(+4.61%)
Jul 07, 2022 2.240 2.310 2.150 2.170 85,710 -0.01(-0.46%)
Jul 06, 2022 2.300 2.301 2.150 2.180 25,383 -0.12(-5.22%)
Jul 05, 2022 2.100 2.330 2.100 2.300 163,938 +0.16(+7.48%)
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.