Enzo Biochem (NY: ENZ )

1.280 +0.010 (+0.79%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.90 18.22 17.38 18.01 261,300 +0.27(+1.52%)
Aug 30, 2007 17.20 17.88 17.20 17.74 243,300 +0.31(+1.78%)
Aug 29, 2007 16.27 17.50 16.27 17.43 224,300 +1.22(+7.53%)
Aug 28, 2007 15.92 16.62 15.76 16.21 181,300 +0.22(+1.38%)
Aug 27, 2007 17.00 17.40 15.94 15.99 135,200 -1.05(-6.16%)
Aug 24, 2007 16.05 17.34 16.05 17.04 284,300 +0.97(+6.04%)
Aug 23, 2007 16.61 16.66 15.94 16.07 139,600 -0.44(-2.67%)
Aug 22, 2007 17.10 17.50 16.42 16.51 350,400 -0.49(-2.88%)
Aug 21, 2007 16.76 17.15 16.57 17.00 330,400 +0.31(+1.86%)
Aug 20, 2007 16.40 16.90 16.04 16.69 159,000 +0.29(+1.77%)
Aug 17, 2007 16.89 17.14 15.71 16.40 318,200 +0.60(+3.80%)
Aug 16, 2007 14.85 15.91 14.85 15.80 233,000 +0.88(+5.90%)
Aug 15, 2007 14.64 15.50 14.57 14.92 223,100 +0.17(+1.15%)
Aug 14, 2007 14.62 15.07 14.25 14.75 268,400 +0.33(+2.29%)
Aug 13, 2007 16.20 16.24 14.31 14.42 454,800 -1.58(-9.88%)
Aug 10, 2007 17.11 17.80 15.60 16.00 786,400 -1.86(-10.41%)
Aug 09, 2007 17.35 18.98 16.90 17.86 1,014,500 -0.07(-0.39%)
Aug 08, 2007 16.30 18.76 16.28 17.93 814,600 +1.78(+11.02%)
Aug 07, 2007 13.54 16.60 13.50 16.15 826,200 +2.55(+18.75%)
Aug 06, 2007 12.51 13.67 12.27 13.60 302,000 +0.98(+7.77%)
Aug 03, 2007 12.76 12.90 12.60 12.62 211,900 -0.28(-2.17%)
Aug 02, 2007 12.75 12.90 12.59 12.90 224,700 +0.13(+1.02%)
Aug 01, 2007 12.70 12.78 12.37 12.77 438,100 -0.01(-0.08%)
Jul 31, 2007 12.90 13.02 12.66 12.78 377,800 -0.13(-1.01%)
Jul 30, 2007 12.39 13.00 12.27 12.91 287,800 +0.47(+3.78%)
Jul 27, 2007 12.48 12.66 12.11 12.44 337,900 -0.07(-0.56%)
Jul 26, 2007 12.73 12.86 12.14 12.51 225,700 -0.53(-4.06%)
Jul 25, 2007 12.90 13.15 12.54 13.04 199,900 +0.44(+3.49%)
Jul 24, 2007 13.75 13.75 12.48 12.60 412,500 -1.25(-9.03%)
Jul 23, 2007 14.21 14.34 13.84 13.85 76,200 -0.35(-2.46%)
Jul 20, 2007 14.15 14.80 13.82 14.20 207,200 +0.02(+0.14%)
Jul 19, 2007 14.24 14.38 14.05 14.18 141,200 +0.04(+0.28%)
Jul 18, 2007 14.39 14.42 14.01 14.14 225,300 -0.36(-2.48%)
Jul 17, 2007 14.83 14.97 14.49 14.50 77,200 -0.30(-2.03%)
Jul 16, 2007 14.83 14.88 14.64 14.80 144,500 -0.14(-0.94%)
Jul 13, 2007 14.82 14.98 14.72 14.94 100,100 +0.00(+0.00%)
Jul 12, 2007 14.69 14.96 14.56 14.94 82,600 +0.37(+2.54%)
Jul 11, 2007 14.39 14.57 14.34 14.57 106,700 +0.14(+0.97%)
Jul 10, 2007 14.46 14.59 14.26 14.43 137,000 -0.21(-1.43%)
Jul 09, 2007 14.80 14.87 14.60 14.64 155,200 -0.19(-1.28%)
Jul 06, 2007 15.01 15.05 14.81 14.83 86,200 -0.21(-1.40%)
Jul 05, 2007 15.20 15.20 14.96 15.04 96,900 -0.11(-0.73%)
Jul 03, 2007 14.96 15.23 14.82 15.15 86,100 +0.14(+0.93%)
Jul 02, 2007 14.95 15.05 14.82 15.01 154,000 +0.06(+0.40%)
Jun 29, 2007 15.55 15.55 14.95 14.95 127,800 -0.48(-3.11%)
Jun 28, 2007 15.62 15.65 15.16 15.43 72,900 -0.25(-1.59%)
Jun 27, 2007 15.14 15.77 15.05 15.68 113,500 +0.36(+2.35%)
Jun 26, 2007 15.67 15.70 15.25 15.32 152,500 -0.25(-1.61%)
Jun 25, 2007 15.72 16.05 15.47 15.57 169,200 +0.23(+1.50%)
Jun 22, 2007 15.25 15.44 14.97 15.34 272,100 +0.07(+0.46%)
Jun 21, 2007 15.38 15.46 15.07 15.27 101,300 -0.19(-1.23%)
Jun 20, 2007 15.68 15.70 15.41 15.46 88,100 -0.15(-0.96%)
Jun 19, 2007 15.75 15.76 15.45 15.61 72,300 -0.24(-1.51%)
Jun 18, 2007 16.13 16.13 15.74 15.85 99,400 -0.29(-1.80%)
Jun 15, 2007 15.69 16.18 15.29 16.14 299,300 +0.97(+6.39%)
Jun 14, 2007 14.91 15.34 14.91 15.17 124,300 +0.22(+1.47%)
Jun 13, 2007 14.65 15.07 14.41 14.95 141,000 +0.36(+2.47%)
Jun 12, 2007 14.93 15.20 14.55 14.59 156,200 -0.42(-2.80%)
Jun 11, 2007 15.10 15.25 14.97 15.01 115,000 -0.26(-1.70%)
Jun 08, 2007 15.02 15.31 14.95 15.27 94,100 +0.25(+1.66%)
Jun 07, 2007 15.34 15.60 14.98 15.02 121,500 -0.46(-2.97%)
Jun 06, 2007 15.64 15.79 15.32 15.48 88,600 -0.31(-1.96%)
Jun 05, 2007 15.91 15.99 15.46 15.79 186,800 -0.21(-1.31%)
Jun 04, 2007 16.25 16.40 15.94 16.00 81,700 -0.28(-1.72%)
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.