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 (%)
Aug 31, 2023 1.530 1.570 1.522 1.540 129,909 +0.01(+0.65%)
Aug 30, 2023 1.580 1.600 1.530 1.530 84,524 -0.05(-3.16%)
Aug 29, 2023 1.580 1.600 1.570 1.580 90,541 -0.01(-0.63%)
Aug 28, 2023 1.600 1.620 1.560 1.590 104,252 -0.02(-1.24%)
Aug 25, 2023 1.570 1.610 1.555 1.610 194,859 +0.02(+1.26%)
Aug 24, 2023 1.600 1.640 1.570 1.590 199,732 -0.02(-1.24%)
Aug 23, 2023 1.580 1.620 1.580 1.610 226,082 +0.01(+0.63%)
Aug 22, 2023 1.610 1.630 1.590 1.600 118,115 -0.01(-0.62%)
Aug 21, 2023 1.610 1.675 1.590 1.610 318,936 +0.01(+0.63%)
Aug 18, 2023 1.590 1.620 1.585 1.600 284,349 +0.01(+0.63%)
Aug 17, 2023 1.620 1.630 1.580 1.590 244,326 -0.02(-1.24%)
Aug 16, 2023 1.570 1.630 1.570 1.610 139,907 +0.03(+1.90%)
Aug 15, 2023 1.580 1.670 1.570 1.580 236,365 -0.02(-1.25%)
Aug 14, 2023 1.620 1.670 1.575 1.600 418,587 -0.02(-1.23%)
Aug 11, 2023 1.620 1.690 1.600 1.620 706,546 -0.02(-1.22%)
Aug 10, 2023 1.510 1.710 1.460 1.640 1,586,181 +0.11(+7.19%)
Aug 09, 2023 1.530 1.540 1.500 1.530 401,746 -0.01(-0.65%)
Aug 08, 2023 1.510 1.560 1.490 1.540 414,406 +0.00(+0.00%)
Aug 07, 2023 1.490 1.551 1.490 1.540 663,060 +0.00(+0.00%)
Aug 04, 2023 1.490 1.540 1.460 1.540 163,084 -0.01(-0.65%)
Aug 03, 2023 1.480 1.590 1.430 1.550 696,000 +0.09(+6.16%)
Aug 02, 2023 1.390 1.490 1.390 1.460 165,185 +0.00(+0.00%)
Aug 01, 2023 1.460 1.470 1.430 1.460 108,752 -0.02(-1.35%)
Jul 31, 2023 1.460 1.500 1.440 1.480 86,142 -0.01(-0.67%)
Jul 28, 2023 1.510 1.531 1.480 1.490 221,984 -0.04(-2.61%)
Jul 27, 2023 1.540 1.560 1.490 1.530 301,028 -0.03(-1.92%)
Jul 26, 2023 1.440 1.590 1.440 1.560 842,567 +0.05(+3.31%)
Jul 25, 2023 1.500 1.560 1.410 1.510 5,414,869 +0.15(+11.03%)
Jul 24, 2023 1.380 1.390 1.340 1.360 288,109 -0.05(-3.55%)
Jul 21, 2023 1.360 1.420 1.350 1.410 195,614 +0.09(+6.82%)
Jul 20, 2023 1.410 1.420 1.320 1.320 108,424 -0.08(-5.71%)
Jul 19, 2023 1.400 1.440 1.390 1.400 172,620 +0.02(+1.45%)
Jul 18, 2023 1.330 1.450 1.320 1.380 243,370 +0.08(+6.15%)
Jul 17, 2023 1.360 1.380 1.190 1.300 675,173 -0.03(-2.26%)
Jul 14, 2023 1.410 1.460 1.320 1.330 403,815 -0.10(-6.99%)
Jul 13, 2023 1.470 1.490 1.430 1.430 131,167 -0.05(-3.38%)
Jul 12, 2023 1.580 1.620 1.480 1.480 309,193 -0.12(-7.50%)
Jul 11, 2023 1.660 1.670 1.580 1.600 549,205 -0.22(-12.09%)
Jul 10, 2023 1.800 1.840 1.780 1.820 95,108 +0.02(+1.11%)
Jul 07, 2023 1.770 1.810 1.760 1.800 83,227 +0.00(+0.00%)
Jul 06, 2023 1.810 1.840 1.780 1.800 84,012 -0.03(-1.64%)
Jul 05, 2023 1.860 1.870 1.800 1.830 75,207 -0.04(-2.14%)
Jul 03, 2023 1.800 1.890 1.800 1.870 26,218 +0.03(+1.63%)
Jun 30, 2023 1.860 1.880 1.805 1.840 101,578 -0.04(-2.13%)
Jun 29, 2023 1.840 1.880 1.827 1.880 77,766 +0.03(+1.62%)
Jun 28, 2023 1.830 1.900 1.820 1.850 104,431 -0.02(-1.07%)
Jun 27, 2023 1.870 1.938 1.850 1.870 182,969 -0.03(-1.58%)
Jun 26, 2023 1.890 1.910 1.810 1.900 177,487 -0.01(-0.52%)
Jun 23, 2023 1.900 1.911 1.840 1.910 185,518 -0.02(-1.04%)
Jun 22, 2023 1.940 1.980 1.910 1.930 154,629 -0.03(-1.53%)
Jun 21, 2023 1.910 1.980 1.870 1.960 134,539 +0.02(+1.03%)
Jun 20, 2023 2.000 2.060 1.880 1.940 353,665 -0.07(-3.48%)
Jun 16, 2023 2.060 2.063 1.900 2.010 209,178 -0.03(-1.47%)
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.