Enzo Biochem (NY: ENZ )

1.280 +0.010 (+0.79%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 9.500 9.720 9.350 9.420 251,200 -0.21(-2.18%)
Feb 28, 2008 9.480 9.790 9.320 9.630 243,190 +0.09(+0.94%)
Feb 27, 2008 9.870 10.00 9.300 9.540 412,500 -0.47(-4.70%)
Feb 26, 2008 9.430 10.19 9.320 10.01 691,714 +0.54(+5.70%)
Feb 25, 2008 9.090 9.500 8.990 9.470 1,000,900 +0.40(+4.41%)
Feb 22, 2008 9.060 9.360 8.940 9.070 1,162,500 +0.01(+0.11%)
Feb 21, 2008 9.400 9.510 8.860 9.060 957,721 -0.27(-2.89%)
Feb 20, 2008 9.580 9.630 9.310 9.330 377,900 -0.30(-3.12%)
Feb 19, 2008 9.680 9.850 9.480 9.630 247,201 +0.02(+0.21%)
Feb 18, 2008 9.560 9.690 9.470 9.610 0 +0.00(+0.00%)
Feb 15, 2008 9.560 9.690 9.470 9.610 119,800 -0.01(-0.10%)
Feb 14, 2008 10.16 10.16 9.470 9.620 143,986 -0.54(-5.31%)
Feb 13, 2008 9.980 10.20 9.790 10.16 111,600 +0.30(+3.04%)
Feb 12, 2008 9.620 10.02 9.520 9.860 132,864 +0.28(+2.92%)
Feb 11, 2008 9.420 9.830 9.400 9.580 105,800 +0.07(+0.74%)
Feb 08, 2008 9.800 10.07 9.440 9.510 222,900 -0.33(-3.35%)
Feb 07, 2008 9.510 9.980 9.510 9.840 201,455 +0.27(+2.82%)
Feb 06, 2008 10.19 10.26 9.520 9.570 135,100 -0.43(-4.30%)
Feb 05, 2008 9.910 10.40 9.870 10.00 186,726 +0.13(+1.32%)
Feb 04, 2008 10.00 10.10 9.660 9.870 178,525 -0.22(-2.18%)
Feb 01, 2008 9.400 10.10 9.370 10.09 242,104 +0.73(+7.80%)
Jan 31, 2008 9.320 9.690 9.250 9.360 244,197 -0.10(-1.06%)
Jan 30, 2008 9.850 10.06 9.430 9.460 152,307 -0.47(-4.73%)
Jan 29, 2008 9.970 10.07 9.750 9.930 214,400 +0.03(+0.30%)
Jan 28, 2008 9.900 10.15 9.680 9.900 149,500 -0.04(-0.40%)
Jan 25, 2008 10.32 10.47 9.930 9.940 212,574 -0.20(-1.97%)
Jan 24, 2008 10.47 10.68 10.14 10.14 230,835 -0.12(-1.17%)
Jan 23, 2008 9.690 10.30 9.310 10.26 347,700 +0.49(+5.02%)
Jan 22, 2008 7.010 11.00 7.000 9.770 320,510 -0.67(-6.42%)
Jan 21, 2008 10.94 11.10 10.37 10.44 0 +0.00(+0.00%)
Jan 18, 2008 10.94 11.10 10.37 10.44 311,845 -0.61(-5.52%)
Jan 17, 2008 11.64 11.64 10.50 11.05 273,800 -0.50(-4.33%)
Jan 16, 2008 11.20 11.72 11.10 11.55 215,100 +0.30(+2.67%)
Jan 15, 2008 11.57 11.71 11.20 11.25 124,343 -0.53(-4.50%)
Jan 14, 2008 11.07 11.82 11.06 11.78 193,930 +0.66(+5.94%)
Jan 11, 2008 11.53 11.62 11.05 11.12 185,700 -0.51(-4.39%)
Jan 10, 2008 11.32 11.90 11.25 11.63 178,601 +0.17(+1.48%)
Jan 09, 2008 11.05 11.49 11.01 11.46 191,931 +0.37(+3.34%)
Jan 08, 2008 11.62 11.81 11.07 11.09 209,557 -0.51(-4.40%)
Jan 07, 2008 11.86 11.98 11.19 11.60 338,300 -0.14(-1.19%)
Jan 04, 2008 12.57 12.57 11.74 11.74 386,000 -0.97(-7.63%)
Jan 03, 2008 13.07 13.22 12.67 12.71 168,707 -0.27(-2.08%)
Jan 02, 2008 12.80 13.27 12.75 12.98 182,800 +0.24(+1.88%)
Jan 01, 2008 13.16 13.16 12.37 12.74 0 +0.00(+0.00%)
Dec 31, 2007 13.16 13.16 12.37 12.74 200,613 -0.50(-3.78%)
Dec 28, 2007 13.21 13.61 13.12 13.24 108,438 +0.03(+0.23%)
Dec 27, 2007 13.72 13.74 13.20 13.21 147,900 -0.74(-5.30%)
Dec 26, 2007 14.40 14.40 13.89 13.95 149,508 -0.28(-1.97%)
Dec 24, 2007 13.50 14.23 13.37 14.23 103,620 +0.69(+5.10%)
Dec 21, 2007 13.25 13.54 13.20 13.54 364,593 +0.51(+3.91%)
Dec 20, 2007 13.00 13.18 12.65 13.03 164,300 +0.04(+0.31%)
Dec 19, 2007 13.29 13.30 12.83 12.99 203,400 -0.31(-2.33%)
Dec 18, 2007 12.75 13.40 12.60 13.30 204,563 +0.68(+5.39%)
Dec 17, 2007 12.90 12.99 12.62 12.62 164,900 -0.43(-3.30%)
Dec 14, 2007 13.34 13.45 12.99 13.05 161,900 -0.42(-3.12%)
Dec 13, 2007 12.98 13.49 12.63 13.47 204,100 +0.25(+1.89%)
Dec 12, 2007 13.23 13.50 12.88 13.22 285,790 +0.32(+2.48%)
Dec 11, 2007 13.36 13.48 12.77 12.90 436,501 -0.08(-0.62%)
Dec 10, 2007 12.70 13.29 12.62 12.98 324,200 +0.33(+2.61%)
Dec 07, 2007 12.63 12.68 12.38 12.65 204,574 +0.03(+0.24%)
Dec 06, 2007 10.84 12.65 10.83 12.62 410,800 +1.78(+16.42%)
Dec 05, 2007 10.65 11.04 10.46 10.84 169,300 +0.36(+3.44%)
Dec 04, 2007 10.34 10.62 10.22 10.48 134,400 -0.03(-0.29%)
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.