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 (%)
Jun 30, 2022 2.010 2.070 1.990 2.070 128,835 +0.07(+3.50%)
Jun 29, 2022 2.000 2.050 1.990 2.000 87,249 +0.00(+0.00%)
Jun 28, 2022 2.010 2.060 1.981 2.000 587,977 -0.01(-0.50%)
Jun 27, 2022 2.080 2.090 2.000 2.010 220,287 -0.08(-3.83%)
Jun 24, 2022 2.130 2.175 2.090 2.090 142,968 -0.03(-1.42%)
Jun 23, 2022 2.150 2.240 2.120 2.120 59,057 -0.07(-3.20%)
Jun 22, 2022 2.240 2.283 2.150 2.190 48,070 -0.05(-2.23%)
Jun 21, 2022 2.270 2.280 2.180 2.240 64,061 +0.05(+2.28%)
Jun 17, 2022 2.320 2.390 2.190 2.190 116,668 -0.13(-5.60%)
Jun 16, 2022 2.200 2.370 2.099 2.320 136,969 +0.09(+4.04%)
Jun 15, 2022 2.100 2.303 2.100 2.230 111,420 +0.13(+6.19%)
Jun 14, 2022 2.150 2.180 2.090 2.100 21,624 -0.08(-3.67%)
Jun 13, 2022 2.400 2.400 2.150 2.180 49,377 -0.21(-8.79%)
Jun 10, 2022 2.210 2.435 2.210 2.390 111,045 +0.15(+6.70%)
Jun 09, 2022 2.390 2.410 2.230 2.240 60,791 -0.17(-7.05%)
Jun 08, 2022 2.480 2.500 2.380 2.410 18,790 -0.04(-1.63%)
Jun 07, 2022 2.450 2.480 2.390 2.450 22,727 +0.01(+0.41%)
Jun 06, 2022 2.470 2.481 2.420 2.440 32,839 -0.01(-0.41%)
Jun 03, 2022 2.469 2.469 2.400 2.450 20,674 +0.03(+1.24%)
Jun 02, 2022 2.300 2.440 2.290 2.420 31,434 +0.11(+4.76%)
Jun 01, 2022 2.340 2.350 2.230 2.310 99,847 +0.00(+0.00%)
May 31, 2022 2.290 2.370 2.240 2.310 86,433 +0.05(+2.21%)
May 27, 2022 2.170 2.320 2.170 2.260 75,530 +0.05(+2.26%)
May 26, 2022 2.350 2.420 2.210 2.210 134,286 -0.09(-3.91%)
May 25, 2022 2.350 2.350 2.272 2.300 25,956 -0.01(-0.43%)
May 24, 2022 2.390 2.400 2.260 2.310 93,919 -0.10(-4.15%)
May 23, 2022 2.360 2.420 2.320 2.410 30,746 +0.03(+1.26%)
May 20, 2022 2.392 2.430 2.300 2.380 44,558 -0.02(-0.83%)
May 19, 2022 2.390 2.410 2.320 2.400 20,099 -0.02(-0.83%)
May 18, 2022 2.440 2.451 2.390 2.420 20,133 -0.06(-2.42%)
May 17, 2022 2.410 2.510 2.400 2.480 60,861 +0.10(+4.20%)
May 16, 2022 2.380 2.450 2.370 2.380 50,214 +0.03(+1.28%)
May 13, 2022 2.280 2.420 2.250 2.350 29,693 +0.07(+3.07%)
May 12, 2022 2.280 2.340 2.231 2.280 15,538 -0.02(-0.87%)
May 11, 2022 2.410 2.430 2.290 2.300 141,672 -0.05(-2.13%)
May 10, 2022 2.360 2.395 2.320 2.350 17,619 -0.05(-2.08%)
May 09, 2022 2.500 2.510 2.390 2.400 38,785 -0.09(-3.61%)
May 06, 2022 2.440 2.530 2.410 2.490 63,017 +0.00(+0.00%)
May 05, 2022 2.400 2.495 2.400 2.490 52,580 +0.05(+2.05%)
May 04, 2022 2.410 2.440 2.368 2.440 125,605 +0.04(+1.67%)
May 03, 2022 2.410 2.480 2.361 2.400 419,605 -0.05(-2.04%)
May 02, 2022 2.520 2.560 2.435 2.450 63,642 -0.10(-3.92%)
Apr 29, 2022 2.620 2.634 2.530 2.550 26,655 -0.05(-1.92%)
Apr 28, 2022 2.550 2.610 2.500 2.600 27,292 +0.04(+1.56%)
Apr 27, 2022 2.580 2.620 2.550 2.560 25,112 -0.02(-0.78%)
Apr 26, 2022 2.790 2.790 2.600 2.580 69,149 -0.17(-6.18%)
Apr 25, 2022 2.790 2.790 2.735 2.750 19,197 -0.05(-1.79%)
Apr 22, 2022 2.890 2.890 2.782 2.800 32,918 -0.07(-2.44%)
Apr 21, 2022 2.930 2.960 2.850 2.870 53,718 -0.03(-1.03%)
Apr 20, 2022 2.890 3.000 2.860 2.900 52,961 +0.01(+0.35%)
Apr 19, 2022 2.890 2.940 2.749 2.890 82,065 +0.04(+1.40%)
Apr 18, 2022 2.910 2.960 2.850 2.850 134,362 -0.03(-1.04%)
Apr 14, 2022 2.900 2.952 2.870 2.880 81,628 -0.02(-0.69%)
Apr 13, 2022 2.830 2.920 2.830 2.900 40,016 +0.04(+1.40%)
Apr 12, 2022 2.830 2.950 2.830 2.860 55,323 -0.07(-2.39%)
Apr 11, 2022 2.900 2.939 2.880 2.930 39,669 +0.01(+0.34%)
Apr 08, 2022 2.950 3.060 2.880 2.920 40,265 -0.08(-2.67%)
Apr 07, 2022 2.930 3.000 2.930 3.000 7,710 +0.05(+1.69%)
Apr 06, 2022 2.930 3.000 2.900 2.950 25,134 +0.00(+0.00%)
Apr 05, 2022 2.970 3.000 2.931 2.950 26,279 -0.02(-0.67%)
Apr 04, 2022 2.960 3.010 2.900 2.970 35,714 +0.05(+1.71%)
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.