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

Enzo Biochem (NY: ENZ )

1.090 -0.040 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 31, 2018 6.580 6.580 6.460 6.500 134,996 -0.08(-1.22%)
May 30, 2018 6.600 6.760 6.550 6.580 87,786 +0.04(+0.61%)
May 29, 2018 6.560 6.590 6.411 6.540 133,294 -0.03(-0.46%)
May 25, 2018 6.570 6.570 6.570 0 +0.03(+0.46%)
May 24, 2018 6.700 6.700 6.520 6.540 60,620 -0.15(-2.24%)
May 23, 2018 6.460 6.720 6.440 6.690 125,066 +0.22(+3.40%)
May 22, 2018 6.540 6.570 6.400 6.470 107,019 -0.08(-1.22%)
May 21, 2018 6.510 6.593 6.505 6.550 57,129 +0.07(+1.08%)
May 18, 2018 6.820 6.890 6.450 6.480 144,164 -0.30(-4.42%)
May 17, 2018 6.720 6.820 6.670 6.780 71,130 +0.06(+0.89%)
May 16, 2018 6.750 6.880 6.671 6.720 167,521 -0.03(-0.44%)
May 15, 2018 6.420 6.780 6.351 6.750 171,679 +0.31(+4.81%)
May 14, 2018 6.390 6.520 6.350 6.440 206,078 +0.05(+0.78%)
May 11, 2018 6.230 6.420 6.200 6.390 124,194 +0.17(+2.73%)
May 10, 2018 6.070 6.323 6.070 6.220 108,880 +0.15(+2.47%)
May 09, 2018 6.120 6.130 6.000 6.070 145,397 -0.03(-0.49%)
May 08, 2018 6.180 6.189 6.020 6.100 143,933 -0.12(-1.93%)
May 07, 2018 6.120 6.240 6.050 6.220 65,109 +0.16(+2.64%)
May 04, 2018 6.020 6.110 6.000 6.060 119,833 +0.00(+0.00%)
May 03, 2018 6.120 6.160 5.990 6.060 79,872 -0.07(-1.14%)
May 02, 2018 6.090 6.230 6.090 6.130 98,558 +0.04(+0.66%)
May 01, 2018 5.990 6.140 5.950 6.090 104,783 +0.09(+1.50%)
Apr 30, 2018 6.050 6.110 5.990 6.000 151,286 -0.05(-0.83%)
Apr 27, 2018 6.050 6.140 5.990 6.050 114,726 +0.00(+0.00%)
Apr 26, 2018 6.100 6.100 5.980 6.050 125,262 -0.05(-0.82%)
Apr 25, 2018 6.110 6.150 6.000 6.100 134,414 -0.01(-0.16%)
Apr 24, 2018 6.060 6.160 6.000 6.110 159,229 +0.06(+0.99%)
Apr 23, 2018 6.180 6.190 5.990 6.050 232,578 -0.10(-1.63%)
Apr 20, 2018 6.160 6.233 6.130 6.150 146,985 -0.01(-0.16%)
Apr 19, 2018 6.150 6.230 6.130 6.160 147,172 +0.01(+0.16%)
Apr 18, 2018 6.250 6.250 6.070 6.150 115,150 -0.07(-1.13%)
Apr 17, 2018 6.190 6.290 6.108 6.220 110,239 +0.07(+1.14%)
Apr 16, 2018 6.090 6.220 6.040 6.150 120,026 +0.09(+1.49%)
Apr 13, 2018 6.030 6.120 5.964 6.060 215,947 +0.04(+0.66%)
Apr 12, 2018 6.070 6.120 5.960 6.020 124,017 -0.02(-0.33%)
Apr 11, 2018 6.000 6.130 6.000 6.040 97,942 +0.02(+0.33%)
Apr 10, 2018 6.080 6.180 6.000 6.020 148,597 +0.01(+0.17%)
Apr 09, 2018 6.050 6.060 5.800 6.010 275,349 -0.01(-0.17%)
Apr 06, 2018 5.990 6.090 5.950 6.020 194,341 +0.01(+0.17%)
Apr 05, 2018 5.870 6.030 5.750 6.010 236,748 +0.17(+2.91%)
Apr 04, 2018 5.540 5.850 5.530 5.840 324,770 +0.25(+4.47%)
Apr 03, 2018 5.490 5.690 5.461 5.590 155,257 +0.08(+1.45%)
Apr 02, 2018 5.500 5.580 5.370 5.510 241,505 +0.03(+0.55%)
Mar 29, 2018 5.480 5.480 5.480 0 +0.05(+0.92%)
Mar 28, 2018 5.440 5.510 5.380 5.430 293,856 -0.01(-0.18%)
Mar 27, 2018 5.710 5.740 5.420 5.440 184,182 -0.27(-4.73%)
Mar 26, 2018 5.700 5.790 5.610 5.710 230,844 +0.05(+0.88%)
Mar 23, 2018 5.950 5.980 5.620 5.660 254,335 -0.31(-5.19%)
Mar 22, 2018 6.130 6.280 5.830 5.970 251,111 -0.20(-3.24%)
Mar 21, 2018 6.180 6.390 6.108 6.170 220,359 -0.07(-1.12%)
Mar 20, 2018 6.440 6.490 6.230 6.240 149,517 -0.21(-3.26%)
Mar 19, 2018 6.480 6.520 6.370 6.450 237,437 -0.03(-0.46%)
Mar 16, 2018 6.360 6.650 6.360 6.480 438,381 +0.13(+2.05%)
Mar 15, 2018 6.710 6.780 6.350 6.350 253,209 -0.38(-5.65%)
Mar 14, 2018 6.680 6.850 6.625 6.730 206,918 +0.03(+0.45%)
Mar 13, 2018 7.240 7.240 6.570 6.700 262,566 -0.49(-6.82%)
Mar 12, 2018 7.280 7.355 7.060 7.190 142,403 -0.02(-0.28%)
Mar 09, 2018 6.900 7.270 6.780 7.210 216,162 +0.36(+5.26%)
Mar 08, 2018 6.790 6.920 6.660 6.850 219,178 +0.06(+0.88%)
Mar 07, 2018 6.830 6.790 140,049 +0.24(+3.66%)
Mar 06, 2018 6.610 6.640 6.450 6.550 98,318 -0.04(-0.61%)
Mar 05, 2018 6.600 6.700 6.512 6.590 94,552 -0.01(-0.15%)
Mar 02, 2018 6.410 6.800 6.361 6.600 264,937 +0.13(+2.01%)
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.