Enzo Biochem (NY: ENZ )

3.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.530 4.440 4.440 4.440 131,700 -0.06(-1.33%)
Dec 30, 2014 4.320 4.530 4.290 4.500 111,641 +0.14(+3.21%)
Dec 29, 2014 4.590 4.590 4.260 4.360 79,079 -0.21(-4.60%)
Dec 26, 2014 4.550 4.590 4.490 4.570 52,151 +0.06(+1.33%)
Dec 24, 2014 4.450 4.510 4.510 4.510 49,300 +0.09(+2.04%)
Dec 23, 2014 4.500 4.580 4.270 4.420 112,636 -0.09(-2.00%)
Dec 22, 2014 4.680 4.740 4.430 4.510 109,062 -0.17(-3.63%)
Dec 19, 2014 4.670 4.700 4.580 4.680 350,155 +0.00(+0.00%)
Dec 18, 2014 4.660 4.715 4.560 4.680 204,327 +0.07(+1.52%)
Dec 17, 2014 4.110 4.620 4.110 4.610 324,063 +0.51(+12.44%)
Dec 16, 2014 4.090 4.200 4.020 4.100 247,164 -0.05(-1.20%)
Dec 15, 2014 4.600 4.600 4.115 4.150 309,726 -0.44(-9.59%)
Dec 12, 2014 4.550 4.690 4.545 4.590 160,529 -0.02(-0.43%)
Dec 11, 2014 4.670 4.740 4.560 4.610 94,589 -0.05(-1.07%)
Dec 10, 2014 4.880 4.880 4.530 4.660 235,086 -0.22(-4.51%)
Dec 09, 2014 4.510 4.910 4.420 4.880 171,711 +0.30(+6.55%)
Dec 08, 2014 4.510 4.630 4.460 4.580 217,362 +0.02(+0.44%)
Dec 05, 2014 4.550 4.610 4.460 4.560 167,811 +0.00(+0.00%)
Dec 04, 2014 4.600 4.675 4.480 4.560 193,943 -0.05(-1.08%)
Dec 03, 2014 4.510 4.680 4.485 4.610 277,890 +0.12(+2.67%)
Dec 02, 2014 4.430 4.570 4.430 4.490 325,145 +0.02(+0.45%)
Dec 01, 2014 4.500 4.561 4.400 4.470 119,234 -0.07(-1.54%)
Nov 28, 2014 4.660 4.690 4.500 4.540 67,506 -0.11(-2.37%)
Nov 26, 2014 4.630 4.650 4.650 4.650 74,300 +0.01(+0.22%)
Nov 25, 2014 4.740 4.740 4.530 4.640 115,911 -0.07(-1.49%)
Nov 24, 2014 4.500 4.720 4.430 4.710 211,734 +0.23(+5.13%)
Nov 21, 2014 4.270 4.540 4.250 4.480 655,904 +0.29(+6.92%)
Nov 20, 2014 4.460 4.510 4.140 4.190 217,870 -0.31(-6.89%)
Nov 19, 2014 4.660 4.660 4.470 4.500 130,342 -0.16(-3.43%)
Nov 18, 2014 4.630 4.780 4.591 4.660 62,912 +0.01(+0.22%)
Nov 17, 2014 4.760 4.830 4.610 4.650 158,995 -0.13(-2.72%)
Nov 14, 2014 4.900 4.900 4.660 4.780 111,289 -0.12(-2.45%)
Nov 13, 2014 4.970 5.057 4.820 4.900 153,735 -0.05(-1.01%)
Nov 12, 2014 4.910 5.050 4.880 4.950 104,832 +0.03(+0.61%)
Nov 11, 2014 5.030 5.030 4.830 4.920 105,945 -0.12(-2.38%)
Nov 10, 2014 4.910 5.050 4.830 5.040 71,493 +0.10(+2.02%)
Nov 07, 2014 5.070 5.070 4.830 4.940 379,528 -0.13(-2.56%)
Nov 06, 2014 5.000 5.095 4.970 5.070 195,527 +0.09(+1.81%)
Nov 05, 2014 5.250 5.290 4.900 4.980 244,606 -0.25(-4.78%)
Nov 04, 2014 5.270 5.380 5.200 5.230 106,603 -0.04(-0.76%)
Nov 03, 2014 5.210 5.300 5.150 5.270 188,953 +0.05(+0.96%)
Oct 31, 2014 5.280 5.280 5.110 5.220 185,444 +0.08(+1.56%)
Oct 30, 2014 5.100 5.180 5.070 5.140 309,151 +0.03(+0.59%)
Oct 29, 2014 5.120 5.160 5.000 5.110 200,666 -0.02(-0.39%)
Oct 28, 2014 5.010 5.160 4.980 5.130 167,707 +0.16(+3.22%)
Oct 27, 2014 4.900 4.950 4.950 4.970 83,859 +0.02(+0.40%)
Oct 24, 2014 4.950 4.990 4.850 4.950 176,607 +0.02(+0.41%)
Oct 23, 2014 4.890 5.010 4.840 4.930 117,939 +0.13(+2.71%)
Oct 22, 2014 4.880 4.960 4.780 4.800 179,234 -0.09(-1.84%)
Oct 21, 2014 4.880 4.910 4.740 4.890 119,629 +0.01(+0.20%)
Oct 20, 2014 4.800 4.990 4.800 4.880 117,261 +0.03(+0.62%)
Oct 17, 2014 4.980 5.069 4.780 4.850 156,211 -0.05(-1.02%)
Oct 16, 2014 4.810 5.040 4.760 4.900 127,831 +0.00(+0.00%)
Oct 15, 2014 4.640 4.940 4.568 4.900 160,062 +0.16(+3.38%)
Oct 14, 2014 4.780 4.910 4.630 4.740 217,579 -0.02(-0.42%)
Oct 13, 2014 4.850 4.950 4.680 4.760 276,620 -0.09(-1.86%)
Oct 10, 2014 4.650 5.130 4.650 4.850 583,672 +0.08(+1.68%)
Oct 09, 2014 4.960 5.020 4.710 4.770 201,503 -0.17(-3.44%)
Oct 08, 2014 5.030 5.090 4.571 4.940 311,220 -0.13(-2.56%)
Oct 07, 2014 5.120 5.190 5.010 5.070 114,225 -0.07(-1.36%)
Oct 06, 2014 5.200 5.280 5.040 5.140 187,721 -0.09(-1.72%)
Oct 03, 2014 5.280 5.310 5.160 5.230 136,365 +0.00(+0.00%)
Oct 02, 2014 5.100 5.300 5.100 5.230 175,236 +0.10(+1.95%)
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.