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

Enzo Biochem (NY: ENZ )

1.130 -0.020 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2013 2.910 2.920 2.920 2.920 187,700 +0.03(+1.04%)
Dec 30, 2013 2.860 2.950 2.800 2.890 198,887 +0.01(+0.35%)
Dec 27, 2013 2.870 2.900 2.850 2.880 70,754 -0.01(-0.35%)
Dec 26, 2013 2.870 2.940 2.830 2.890 117,454 +0.04(+1.40%)
Dec 24, 2013 2.880 2.979 2.840 2.850 245,934 +0.00(+0.00%)
Dec 23, 2013 2.750 2.900 2.600 2.850 548,230 +0.14(+5.17%)
Dec 20, 2013 2.590 2.740 2.580 2.710 514,367 +0.14(+5.45%)
Dec 19, 2013 2.450 2.590 2.450 2.570 536,383 +0.12(+4.90%)
Dec 18, 2013 2.400 2.500 2.321 2.450 284,594 +0.06(+2.51%)
Dec 17, 2013 2.420 2.450 2.330 2.390 84,728 -0.04(-1.65%)
Dec 16, 2013 2.450 2.450 2.390 2.430 61,584 -0.02(-0.82%)
Dec 13, 2013 2.420 2.460 2.420 2.450 171,275 +0.02(+0.82%)
Dec 12, 2013 2.390 2.450 2.350 2.430 138,503 +0.02(+0.83%)
Dec 11, 2013 2.430 2.450 2.390 2.410 50,230 -0.04(-1.63%)
Dec 10, 2013 2.450 2.450 2.391 2.450 77,973 +0.01(+0.41%)
Dec 09, 2013 2.440 2.460 2.400 2.440 118,785 -0.01(-0.41%)
Dec 06, 2013 2.440 2.450 2.430 2.450 81,079 +0.03(+1.24%)
Dec 05, 2013 2.400 2.450 2.360 2.420 66,054 +0.01(+0.41%)
Dec 04, 2013 2.470 2.470 2.390 2.410 152,719 -0.05(-2.03%)
Dec 03, 2013 2.460 2.470 2.420 2.460 43,680 -0.01(-0.40%)
Dec 02, 2013 2.440 2.470 2.440 2.470 46,320 +0.01(+0.41%)
Nov 29, 2013 2.449 2.460 2.420 2.460 28,940 +0.03(+1.23%)
Nov 27, 2013 2.420 2.470 2.340 2.430 138,939 -0.01(-0.41%)
Nov 26, 2013 2.370 2.450 2.340 2.440 165,232 +0.01(+0.41%)
Nov 25, 2013 2.380 2.440 2.380 2.430 79,511 +0.06(+2.53%)
Nov 22, 2013 2.370 2.400 2.290 2.370 125,735 +0.01(+0.42%)
Nov 21, 2013 2.380 2.400 2.360 2.360 33,654 -0.01(-0.42%)
Nov 20, 2013 2.360 2.400 2.360 2.370 30,686 -0.02(-0.84%)
Nov 19, 2013 2.370 2.400 2.325 2.390 82,350 +0.03(+1.27%)
Nov 18, 2013 2.340 2.400 2.320 2.360 41,409 +0.00(+0.00%)
Nov 15, 2013 2.270 2.400 2.270 2.360 112,372 +0.02(+0.85%)
Nov 14, 2013 2.340 2.410 2.311 2.340 85,120 -0.02(-0.85%)
Nov 13, 2013 2.350 2.391 2.350 2.360 20,403 +0.02(+0.85%)
Nov 12, 2013 2.380 2.420 2.300 2.340 86,672 -0.02(-0.85%)
Nov 11, 2013 2.460 2.470 2.360 2.360 123,978 -0.07(-2.88%)
Nov 08, 2013 2.430 2.470 2.390 2.430 48,537 -0.02(-0.82%)
Nov 07, 2013 2.450 2.450 2.370 2.450 34,771 +0.04(+1.66%)
Nov 06, 2013 2.460 2.470 2.405 2.410 30,836 -0.06(-2.43%)
Nov 05, 2013 2.350 2.500 2.330 2.470 128,620 +0.12(+5.11%)
Nov 04, 2013 2.480 2.480 2.340 2.350 217,803 -0.11(-4.47%)
Nov 01, 2013 2.493 2.500 2.400 2.460 147,687 -0.03(-1.20%)
Oct 31, 2013 2.410 2.500 2.410 2.490 81,167 +0.06(+2.47%)
Oct 30, 2013 2.370 2.450 2.280 2.430 114,327 +0.06(+2.53%)
Oct 29, 2013 2.390 2.500 2.335 2.370 282,986 -0.11(-4.44%)
Oct 28, 2013 2.360 2.500 2.360 2.480 42,451 +0.10(+4.20%)
Oct 25, 2013 2.420 2.420 2.310 2.380 332,476 -0.05(-2.06%)
Oct 24, 2013 2.450 2.470 2.370 2.430 555,280 -0.02(-0.82%)
Oct 23, 2013 2.410 2.450 2.400 2.450 185,791 +0.02(+0.82%)
Oct 22, 2013 2.430 2.430 2.370 2.430 57,872 -0.01(-0.41%)
Oct 21, 2013 2.420 2.460 2.375 2.440 97,533 +0.00(+0.00%)
Oct 18, 2013 2.430 2.465 2.390 2.440 89,973 +0.01(+0.41%)
Oct 17, 2013 2.350 2.430 2.250 2.430 83,365 +0.03(+1.25%)
Oct 16, 2013 2.420 2.470 2.360 2.400 48,178 -0.02(-0.83%)
Oct 15, 2013 2.400 2.480 2.310 2.420 43,891 -0.04(-1.63%)
Oct 14, 2013 2.450 2.520 2.390 2.460 76,988 +0.01(+0.41%)
Oct 11, 2013 2.470 2.529 2.450 2.450 54,096 -0.05(-2.00%)
Oct 10, 2013 2.510 2.540 2.430 2.500 101,125 +0.00(+0.00%)
Oct 09, 2013 2.470 2.520 2.420 2.500 33,951 +0.01(+0.40%)
Oct 08, 2013 2.540 2.540 2.410 2.490 206,838 -0.03(-1.19%)
Oct 07, 2013 2.520 2.530 2.490 2.520 58,398 +0.00(+0.00%)
Oct 04, 2013 2.510 2.530 2.500 2.520 61,285 +0.02(+0.80%)
Oct 03, 2013 2.510 2.520 2.450 2.500 21,498 -0.03(-1.19%)
Oct 02, 2013 2.470 2.530 2.450 2.530 43,310 +0.02(+0.80%)
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.