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 (%)
Dec 30, 2022 1.340 1.441 1.340 1.430 231,434 +0.05(+3.62%)
Dec 29, 2022 1.260 1.390 1.260 1.380 336,726 +0.10(+7.81%)
Dec 28, 2022 1.190 1.290 1.190 1.280 100,647 +0.06(+4.92%)
Dec 27, 2022 1.270 1.280 1.210 1.220 94,479 -0.09(-6.87%)
Dec 23, 2022 1.250 1.310 1.215 1.310 45,498 +0.03(+2.34%)
Dec 22, 2022 1.330 1.345 1.260 1.280 48,728 -0.06(-4.48%)
Dec 21, 2022 1.320 1.370 1.280 1.340 143,580 -0.01(-0.74%)
Dec 20, 2022 1.340 1.370 1.340 1.350 73,363 -0.02(-1.46%)
Dec 19, 2022 1.390 1.410 1.280 1.370 129,248 +0.04(+3.01%)
Dec 16, 2022 1.130 1.335 1.120 1.330 356,864 +0.17(+14.66%)
Dec 15, 2022 1.250 1.250 1.110 1.160 148,856 -0.10(-7.94%)
Dec 14, 2022 1.460 1.480 1.260 1.260 91,805 -0.14(-10.00%)
Dec 13, 2022 1.710 1.720 1.380 1.400 364,952 -0.45(-24.32%)
Dec 12, 2022 1.830 1.910 1.830 1.850 54,884 -0.01(-0.54%)
Dec 09, 2022 1.880 1.880 1.840 1.860 54,487 -0.02(-1.06%)
Dec 08, 2022 1.850 1.930 1.830 1.880 30,498 +0.03(+1.62%)
Dec 07, 2022 1.760 1.870 1.760 1.850 19,928 +0.07(+3.93%)
Dec 06, 2022 1.890 1.910 1.740 1.780 57,023 -0.10(-5.32%)
Dec 05, 2022 1.950 2.055 1.870 1.880 60,121 -0.10(-5.05%)
Dec 02, 2022 1.950 2.000 1.950 1.980 51,378 +0.03(+1.54%)
Dec 01, 2022 1.950 2.020 1.950 1.950 33,678 -0.04(-2.01%)
Nov 30, 2022 2.050 2.050 1.950 1.990 49,677 -0.01(-0.50%)
Nov 29, 2022 2.160 2.160 1.990 2.000 62,470 +0.07(+3.63%)
Nov 28, 2022 1.990 2.010 1.930 1.930 15,777 -0.03(-1.53%)
Nov 25, 2022 1.980 2.030 1.960 1.960 4,897 -0.01(-0.51%)
Nov 23, 2022 2.010 2.060 1.901 1.970 67,212 -0.02(-1.01%)
Nov 22, 2022 2.000 2.040 1.980 1.990 42,680 +0.00(+0.00%)
Nov 21, 2022 2.000 2.035 1.980 1.990 23,776 +0.01(+0.51%)
Nov 18, 2022 2.060 2.148 1.980 1.980 36,363 -0.08(-3.88%)
Nov 17, 2022 2.100 2.150 2.060 2.060 21,395 -0.04(-1.90%)
Nov 16, 2022 2.180 2.270 2.090 2.100 41,585 -0.13(-5.83%)
Nov 15, 2022 2.390 2.430 2.200 2.230 60,191 -0.10(-4.29%)
Nov 14, 2022 2.425 2.425 2.270 2.330 48,325 -0.09(-3.72%)
Nov 11, 2022 2.380 2.480 2.380 2.420 47,627 +0.04(+1.68%)
Nov 10, 2022 2.170 2.380 2.170 2.380 39,725 +0.20(+9.17%)
Nov 09, 2022 2.190 2.260 2.150 2.180 15,104 -0.05(-2.24%)
Nov 08, 2022 2.230 2.260 2.220 2.230 90,899 -0.01(-0.45%)
Nov 07, 2022 2.160 2.260 2.130 2.240 40,200 +0.05(+2.28%)
Nov 04, 2022 2.120 2.210 2.080 2.190 44,880 +0.06(+2.82%)
Nov 03, 2022 2.160 2.175 2.090 2.130 33,388 -0.07(-3.18%)
Nov 02, 2022 2.200 2.230 2.140 2.200 19,456 +0.03(+1.38%)
Nov 01, 2022 2.150 2.210 2.090 2.170 94,701 +0.03(+1.40%)
Oct 31, 2022 2.130 2.180 2.100 2.140 78,314 -0.03(-1.38%)
Oct 28, 2022 2.110 2.180 2.050 2.170 49,519 +0.08(+3.83%)
Oct 27, 2022 2.130 2.155 2.020 2.090 108,733 -0.01(-0.48%)
Oct 26, 2022 2.170 2.210 2.070 2.100 36,835 -0.08(-3.67%)
Oct 25, 2022 2.210 2.240 2.150 2.180 65,613 -0.04(-1.80%)
Oct 24, 2022 2.310 2.340 2.150 2.220 56,973 -0.04(-1.77%)
Oct 21, 2022 2.190 2.285 2.190 2.260 13,130 +0.04(+1.80%)
Oct 20, 2022 2.190 2.257 2.190 2.220 44,599 +0.02(+0.91%)
Oct 19, 2022 2.180 2.250 2.150 2.200 24,607 +0.02(+0.92%)
Oct 18, 2022 2.105 2.240 2.105 2.180 97,943 +0.10(+4.81%)
Oct 17, 2022 2.080 2.110 2.070 2.080 16,485 -0.04(-1.89%)
Oct 14, 2022 2.100 2.120 2.050 2.120 46,789 -0.02(-0.93%)
Oct 13, 2022 2.060 2.140 2.050 2.140 19,589 +0.02(+0.94%)
Oct 12, 2022 2.150 2.150 2.080 2.120 9,923 +0.02(+0.95%)
Oct 11, 2022 2.110 2.190 2.050 2.100 38,712 -0.07(-3.23%)
Oct 10, 2022 2.223 2.223 2.160 2.170 9,010 -0.03(-1.36%)
Oct 07, 2022 2.200 2.240 2.130 2.200 29,714 -0.06(-2.65%)
Oct 06, 2022 2.340 2.375 2.220 2.260 45,059 -0.06(-2.59%)
Oct 05, 2022 2.300 2.380 2.294 2.320 21,701 +0.00(+0.00%)
Oct 04, 2022 2.350 2.490 2.300 2.320 83,591 -0.05(-2.11%)
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.