Enzo Biochem (NY: ENZ )

1.290 +0.020 (+1.57%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.07 10.07 9.500 9.830 304,961 -0.19(-1.90%)
May 29, 2008 9.750 11.19 9.740 10.02 1,130,120 +0.27(+2.77%)
May 28, 2008 9.460 9.820 9.450 9.750 160,782 +0.36(+3.83%)
May 27, 2008 9.120 9.500 9.120 9.390 49,932 +0.26(+2.85%)
May 26, 2008 9.310 9.370 9.050 9.130 0 +0.00(+0.00%)
May 23, 2008 9.310 9.370 9.050 9.130 76,772 -0.23(-2.46%)
May 22, 2008 9.330 9.640 9.230 9.360 118,499 +0.12(+1.30%)
May 21, 2008 9.240 9.620 9.170 9.240 86,001 -0.07(-0.75%)
May 20, 2008 9.330 9.480 9.220 9.310 93,855 -0.21(-2.21%)
May 19, 2008 9.370 9.690 9.140 9.520 266,035 +0.14(+1.49%)
May 16, 2008 9.560 9.560 9.210 9.380 99,082 -0.17(-1.78%)
May 15, 2008 9.400 9.580 9.380 9.550 84,870 +0.14(+1.49%)
May 14, 2008 9.450 9.630 9.370 9.410 137,260 -0.05(-0.53%)
May 13, 2008 9.480 9.620 9.420 9.460 93,306 +0.04(+0.42%)
May 12, 2008 9.160 9.580 9.070 9.420 105,107 +0.29(+3.18%)
May 09, 2008 9.100 9.290 8.430 9.130 76,731 -0.05(-0.54%)
May 08, 2008 8.970 9.250 8.900 9.180 171,307 +0.21(+2.34%)
May 07, 2008 8.790 9.048 8.740 8.970 172,258 +0.21(+2.40%)
May 06, 2008 8.680 8.880 8.520 8.760 121,361 +0.04(+0.46%)
May 05, 2008 8.810 8.810 8.560 8.720 76,387 -0.09(-1.02%)
May 02, 2008 8.790 8.960 8.610 8.810 134,918 +0.10(+1.15%)
May 01, 2008 8.050 8.820 8.050 8.710 122,945 +0.53(+6.48%)
Apr 30, 2008 8.420 8.520 8.120 8.180 98,244 -0.20(-2.39%)
Apr 29, 2008 8.700 8.700 8.260 8.380 74,629 -0.31(-3.57%)
Apr 28, 2008 8.460 8.770 8.240 8.690 88,393 +0.19(+2.24%)
Apr 25, 2008 8.510 8.710 8.170 8.500 102,723 +0.04(+0.47%)
Apr 24, 2008 8.150 8.510 7.860 8.460 136,871 +0.31(+3.80%)
Apr 23, 2008 8.020 8.218 7.930 8.150 160,180 +0.16(+2.00%)
Apr 22, 2008 8.240 8.390 7.750 7.990 121,184 -0.31(-3.73%)
Apr 21, 2008 8.240 8.370 8.100 8.300 93,086 +0.01(+0.12%)
Apr 18, 2008 8.300 8.430 8.107 8.290 172,680 +0.14(+1.72%)
Apr 17, 2008 8.080 8.200 7.970 8.150 83,459 +0.03(+0.37%)
Apr 16, 2008 7.770 8.150 7.770 8.120 232,521 +0.29(+3.70%)
Apr 15, 2008 7.910 7.920 7.810 7.830 143,643 -0.04(-0.51%)
Apr 14, 2008 7.940 8.070 7.820 7.870 165,362 -0.07(-0.88%)
Apr 11, 2008 8.390 8.390 7.900 7.940 315,455 -0.63(-7.35%)
Apr 10, 2008 8.610 8.850 8.340 8.570 116,500 -0.07(-0.81%)
Apr 09, 2008 8.980 8.980 8.560 8.640 97,400 -0.31(-3.46%)
Apr 08, 2008 8.900 9.090 8.830 8.950 95,900 +0.05(+0.56%)
Apr 07, 2008 9.180 9.250 8.900 8.900 83,246 -0.23(-2.52%)
Apr 04, 2008 9.170 9.346 9.000 9.130 79,900 -0.06(-0.65%)
Apr 03, 2008 9.470 9.550 9.150 9.190 115,800 -0.40(-4.17%)
Apr 02, 2008 9.550 9.810 9.182 9.590 175,400 +0.01(+0.10%)
Apr 01, 2008 9.290 9.620 9.160 9.580 141,300 +0.49(+5.39%)
Mar 31, 2008 8.820 9.420 8.820 9.090 129,400 +0.12(+1.34%)
Mar 28, 2008 8.960 9.280 8.750 8.970 105,500 +0.02(+0.22%)
Mar 27, 2008 9.090 9.220 8.750 8.950 157,300 -0.07(-0.78%)
Mar 26, 2008 8.960 9.080 8.720 9.020 121,100 +0.01(+0.11%)
Mar 25, 2008 9.000 9.190 8.880 9.010 124,300 -0.08(-0.88%)
Mar 24, 2008 8.190 9.360 8.190 9.090 325,500 +0.95(+11.67%)
Mar 21, 2008 8.120 8.250 7.750 8.140 609,680 +0.00(+0.00%)
Mar 20, 2008 8.120 8.250 7.750 8.140 609,680 +0.18(+2.26%)
Mar 19, 2008 8.440 8.800 7.960 7.960 347,300 -0.64(-7.44%)
Mar 18, 2008 7.660 8.600 7.650 8.600 265,800 +0.86(+11.11%)
Mar 17, 2008 7.880 8.200 7.650 7.740 258,492 -0.33(-4.09%)
Mar 14, 2008 8.800 8.800 8.010 8.070 393,106 -0.68(-7.77%)
Mar 13, 2008 8.080 8.780 7.620 8.750 357,450 +0.47(+5.68%)
Mar 12, 2008 8.720 8.900 8.100 8.280 272,910 -0.54(-6.12%)
Mar 11, 2008 8.640 8.900 8.200 8.820 242,400 +0.51(+6.14%)
Mar 10, 2008 8.610 8.770 8.260 8.310 124,900 -0.28(-3.26%)
Mar 07, 2008 8.830 9.000 8.570 8.590 175,200 -0.24(-2.72%)
Mar 06, 2008 9.120 9.180 8.780 8.830 167,711 -0.36(-3.92%)
Mar 05, 2008 9.270 9.370 9.120 9.190 110,800 +0.02(+0.22%)
Mar 04, 2008 9.130 9.370 9.040 9.170 139,800 -0.10(-1.08%)
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.