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 (%)
Sep 29, 2023 1.390 1.430 1.380 1.400 295,783 +0.01(+0.72%)
Sep 28, 2023 1.370 1.400 1.370 1.390 73,006 +0.01(+0.72%)
Sep 27, 2023 1.380 1.400 1.370 1.380 51,911 +0.00(+0.00%)
Sep 26, 2023 1.380 1.410 1.370 1.380 222,784 +0.00(+0.00%)
Sep 25, 2023 1.370 1.416 1.390 1.380 59,402 +0.01(+0.73%)
Sep 22, 2023 1.370 1.390 1.370 1.370 55,586 +0.00(+0.00%)
Sep 21, 2023 1.380 1.393 1.360 1.370 62,160 -0.02(-1.44%)
Sep 20, 2023 1.400 1.440 1.360 1.390 166,594 -0.03(-2.11%)
Sep 19, 2023 1.360 1.500 1.360 1.420 262,954 +0.09(+6.77%)
Sep 18, 2023 1.300 1.400 1.300 1.330 141,961 +0.03(+2.31%)
Sep 15, 2023 1.360 1.380 1.300 1.300 196,050 -0.08(-5.80%)
Sep 14, 2023 1.360 1.405 1.350 1.380 91,520 +0.03(+2.22%)
Sep 13, 2023 1.360 1.400 1.300 1.350 221,958 +0.01(+0.75%)
Sep 12, 2023 1.430 1.430 1.340 1.340 185,954 -0.11(-7.59%)
Sep 11, 2023 1.460 1.480 1.415 1.450 208,895 +0.03(+2.11%)
Sep 08, 2023 1.480 1.480 1.410 1.420 259,812 -0.05(-3.40%)
Sep 07, 2023 1.520 1.520 1.460 1.470 269,228 -0.05(-3.29%)
Sep 06, 2023 1.560 1.570 1.510 1.520 438,425 -0.04(-2.56%)
Sep 05, 2023 1.560 1.570 1.550 1.560 110,772 +0.01(+0.65%)
Sep 01, 2023 1.550 1.570 1.532 1.550 121,798 +0.01(+0.65%)
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%)
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.