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

Enzo Biochem (NY: ENZ )

1.130 -0.020 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2016 7.160 7.200 6.750 6.820 217,437 -0.26(-3.67%)
Nov 29, 2016 6.930 7.171 6.930 7.080 217,814 +0.16(+2.31%)
Nov 28, 2016 7.040 7.060 6.910 6.920 101,497 -0.09(-1.28%)
Nov 25, 2016 7.040 7.080 6.940 7.010 62,871 +0.01(+0.14%)
Nov 23, 2016 7.000 7.000 7.000 0 -0.02(-0.28%)
Nov 22, 2016 6.990 7.050 6.871 7.020 170,509 +0.09(+1.30%)
Nov 21, 2016 6.870 6.960 6.840 6.930 103,612 +0.04(+0.58%)
Nov 18, 2016 6.910 6.930 6.810 6.890 112,662 +0.01(+0.15%)
Nov 17, 2016 6.950 7.040 6.870 6.880 135,796 -0.10(-1.43%)
Nov 16, 2016 6.930 7.060 6.750 6.980 181,691 +0.15(+2.20%)
Nov 15, 2016 6.950 6.980 6.650 6.830 191,791 -0.12(-1.73%)
Nov 14, 2016 6.650 6.990 6.644 6.950 372,769 +0.33(+4.98%)
Nov 11, 2016 6.610 6.730 6.410 6.620 220,181 +0.05(+0.76%)
Nov 10, 2016 6.520 6.710 6.410 6.570 233,840 +0.12(+1.86%)
Nov 09, 2016 5.960 6.460 5.860 6.450 191,591 +0.38(+6.26%)
Nov 08, 2016 6.050 6.160 5.990 6.070 105,024 -0.01(-0.16%)
Nov 07, 2016 6.000 6.110 6.000 6.080 117,948 +0.18(+3.05%)
Nov 04, 2016 5.850 6.070 5.850 5.900 138,386 +0.09(+1.55%)
Nov 03, 2016 5.850 5.930 5.790 5.810 98,556 -0.03(-0.51%)
Nov 02, 2016 5.820 5.900 5.804 5.840 104,164 +0.02(+0.34%)
Nov 01, 2016 6.110 6.110 5.800 5.820 194,781 -0.28(-4.59%)
Oct 31, 2016 6.090 6.190 5.995 6.100 171,363 +0.10(+1.67%)
Oct 28, 2016 5.950 6.060 5.915 6.000 119,848 +0.04(+0.67%)
Oct 27, 2016 5.970 6.030 5.900 5.960 113,689 +0.05(+0.85%)
Oct 26, 2016 6.030 6.060 5.810 5.910 138,460 -0.11(-1.83%)
Oct 25, 2016 6.410 6.410 5.990 6.020 120,854 -0.31(-4.90%)
Oct 24, 2016 5.950 6.340 5.925 6.330 255,765 +0.40(+6.75%)
Oct 21, 2016 6.060 6.091 5.820 5.930 130,110 -0.19(-3.10%)
Oct 20, 2016 6.230 6.270 6.110 6.120 129,221 -0.06(-0.97%)
Oct 19, 2016 6.000 6.260 6.000 6.180 237,487 +0.23(+3.87%)
Oct 18, 2016 5.720 5.990 5.715 5.950 167,312 +0.30(+5.31%)
Oct 17, 2016 5.770 5.860 5.580 5.650 236,589 +0.02(+0.36%)
Oct 14, 2016 5.210 5.697 5.210 5.630 563,495 +0.56(+11.05%)
Oct 13, 2016 5.030 5.090 4.920 5.070 112,726 -0.02(-0.39%)
Oct 12, 2016 5.070 5.170 4.980 5.090 79,239 +0.03(+0.59%)
Oct 11, 2016 5.250 5.279 5.000 5.060 138,803 -0.20(-3.80%)
Oct 10, 2016 5.170 5.320 5.160 5.260 98,527 +0.13(+2.53%)
Oct 07, 2016 5.130 5.140 5.090 5.130 89,336 -0.01(-0.19%)
Oct 06, 2016 5.110 5.160 5.080 5.140 58,395 +0.03(+0.59%)
Oct 05, 2016 5.060 5.120 5.050 5.110 90,471 +0.05(+0.99%)
Oct 04, 2016 5.060 5.170 5.050 5.060 53,751 -0.03(-0.59%)
Oct 03, 2016 5.090 5.110 4.960 5.090 108,610 +0.00(+0.00%)
Sep 30, 2016 4.930 5.180 4.880 5.090 312,548 +0.17(+3.46%)
Sep 29, 2016 5.070 5.070 4.920 4.920 102,376 -0.12(-2.38%)
Sep 28, 2016 5.060 5.070 4.910 5.040 192,577 -0.01(-0.20%)
Sep 27, 2016 5.120 5.120 4.940 5.050 183,791 -0.03(-0.59%)
Sep 26, 2016 5.090 5.130 5.051 5.080 73,515 -0.05(-0.97%)
Sep 23, 2016 5.230 5.230 5.120 5.130 122,730 -0.07(-1.35%)
Sep 22, 2016 5.230 5.230 5.130 5.200 86,206 +0.00(+0.00%)
Sep 21, 2016 5.170 5.260 5.020 5.200 233,596 +0.05(+0.97%)
Sep 20, 2016 5.320 5.480 5.150 5.150 265,110 -0.13(-2.46%)
Sep 19, 2016 5.440 5.460 5.160 5.280 273,145 -0.16(-2.94%)
Sep 16, 2016 5.530 5.540 5.420 5.440 287,457 -0.04(-0.73%)
Sep 15, 2016 5.460 5.500 5.400 5.480 116,211 +0.01(+0.18%)
Sep 14, 2016 5.440 5.500 5.430 5.470 79,076 +0.02(+0.37%)
Sep 13, 2016 5.710 5.710 5.400 5.450 99,319 -0.22(-3.88%)
Sep 12, 2016 5.600 5.690 5.600 5.670 93,736 +0.06(+1.07%)
Sep 09, 2016 5.760 5.760 5.600 5.610 100,393 -0.19(-3.28%)
Sep 08, 2016 5.610 5.870 5.545 5.800 129,210 +0.17(+3.02%)
Sep 07, 2016 5.600 5.720 5.540 5.630 110,257 +0.02(+0.36%)
Sep 06, 2016 5.700 5.750 5.600 5.610 102,247 -0.10(-1.75%)
Sep 02, 2016 5.940 5.710 5.710 5.710 154,600 -0.14(-2.39%)
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.