Enzo Biochem (NY: ENZ )

3.130 USD -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 4.910 4.950 4.740 4.800 222,860 -0.17(-3.42%)
Jul 30, 2014 4.910 5.000 4.860 4.970 163,741 +0.07(+1.43%)
Jul 29, 2014 4.760 4.940 4.760 4.900 123,518 +0.16(+3.38%)
Jul 28, 2014 5.000 5.010 4.680 4.740 337,492 -0.27(-5.39%)
Jul 25, 2014 5.060 5.140 5.000 5.010 258,266 -0.12(-2.34%)
Jul 24, 2014 5.250 5.300 5.070 5.130 282,493 -0.11(-2.10%)
Jul 23, 2014 5.200 5.320 5.140 5.240 386,616 +0.08(+1.55%)
Jul 22, 2014 5.060 5.180 5.020 5.160 238,797 +0.13(+2.58%)
Jul 21, 2014 4.980 5.045 4.900 5.030 242,273 +0.00(+0.00%)
Jul 18, 2014 4.960 5.130 4.960 5.030 153,944 +0.04(+0.80%)
Jul 17, 2014 5.000 5.110 4.960 4.990 186,309 -0.03(-0.60%)
Jul 16, 2014 5.130 5.140 4.980 5.020 171,458 -0.07(-1.38%)
Jul 15, 2014 5.190 5.220 5.040 5.090 224,488 -0.09(-1.74%)
Jul 14, 2014 5.290 5.300 5.120 5.180 198,999 -0.02(-0.38%)
Jul 11, 2014 5.040 5.290 5.040 5.200 173,327 +0.14(+2.77%)
Jul 10, 2014 5.050 5.120 5.000 5.060 234,476 -0.07(-1.36%)
Jul 09, 2014 5.190 5.275 5.090 5.130 204,405 -0.05(-0.97%)
Jul 08, 2014 5.210 5.250 4.980 5.180 293,419 -0.07(-1.33%)
Jul 07, 2014 5.290 5.370 5.200 5.250 267,982 -0.06(-1.13%)
Jul 03, 2014 5.260 5.310 5.310 5.310 82,700 +0.05(+0.95%)
Jul 02, 2014 5.200 5.280 5.170 5.260 219,967 +0.04(+0.77%)
Jul 01, 2014 5.370 5.400 5.170 5.220 403,764 -0.03(-0.57%)
Jun 30, 2014 4.910 5.300 4.850 5.250 835,173 +0.35(+7.14%)
Jun 27, 2014 4.930 5.290 4.900 4.900 3,911,392 -0.04(-0.81%)
Jun 26, 2014 5.090 5.090 4.875 4.940 294,263 -0.11(-2.18%)
Jun 25, 2014 4.900 5.220 4.850 5.050 481,063 +0.08(+1.61%)
Jun 24, 2014 5.280 5.360 4.940 4.970 333,576 -0.30(-5.69%)
Jun 23, 2014 5.500 5.500 5.160 5.270 410,737 -0.14(-2.59%)
Jun 20, 2014 5.410 5.470 5.330 5.410 283,282 +0.07(+1.31%)
Jun 19, 2014 5.380 5.410 5.250 5.340 221,430 +0.02(+0.38%)
Jun 18, 2014 5.300 5.460 5.230 5.320 244,377 -0.01(-0.19%)
Jun 17, 2014 5.340 5.530 5.260 5.330 569,373 -0.01(-0.19%)
Jun 16, 2014 5.080 5.410 5.030 5.340 666,877 +0.32(+6.37%)
Jun 13, 2014 4.930 5.089 4.830 5.020 310,484 +0.13(+2.66%)
Jun 12, 2014 4.760 5.000 4.740 4.890 315,531 +0.08(+1.66%)
Jun 11, 2014 4.700 4.830 4.629 4.810 344,843 +0.05(+1.05%)
Jun 10, 2014 4.970 4.980 4.700 4.760 508,308 +0.14(+3.03%)
Jun 06, 2014 4.740 4.800 4.550 4.620 276,510 -0.04(-0.86%)
Jun 05, 2014 4.470 4.710 4.470 4.660 377,321 +0.15(+3.33%)
Jun 04, 2014 4.520 4.570 4.460 4.510 176,210 -0.02(-0.44%)
Jun 03, 2014 4.400 4.530 4.320 4.530 247,087 +0.14(+3.19%)
Jun 02, 2014 4.150 4.510 4.100 4.390 461,362 +0.28(+6.81%)
May 30, 2014 3.850 4.130 3.850 4.110 368,713 +0.30(+7.87%)
May 29, 2014 3.870 3.910 3.730 3.810 99,323 -0.04(-1.04%)
May 28, 2014 3.790 3.980 3.790 3.850 139,691 +0.01(+0.26%)
May 27, 2014 3.800 3.840 3.750 3.840 104,455 +0.05(+1.32%)
May 23, 2014 3.680 3.790 3.790 3.790 127,500 +0.13(+3.55%)
May 22, 2014 3.620 3.740 3.571 3.660 62,017 +0.10(+2.81%)
May 21, 2014 3.620 3.680 3.510 3.560 107,819 -0.07(-1.93%)
May 20, 2014 3.650 3.700 3.510 3.630 148,175 -0.03(-0.82%)
May 19, 2014 3.760 3.760 3.640 3.660 137,183 -0.05(-1.35%)
May 16, 2014 3.670 3.735 3.600 3.710 295,551 +0.03(+0.82%)
May 15, 2014 3.540 3.760 3.485 3.680 192,488 +0.12(+3.37%)
May 14, 2014 3.790 3.870 3.560 3.560 202,756 -0.26(-6.81%)
May 13, 2014 3.570 3.865 3.570 3.820 262,785 +0.16(+4.37%)
May 12, 2014 3.540 3.670 3.540 3.660 148,337 +0.12(+3.39%)
May 09, 2014 3.440 3.570 3.370 3.540 183,654 +0.10(+2.91%)
May 08, 2014 3.660 3.720 3.380 3.440 312,764 -0.25(-6.78%)
May 07, 2014 4.010 4.025 3.630 3.690 384,850 -0.33(-8.21%)
May 06, 2014 4.030 4.140 4.000 4.020 180,226 +0.00(+0.00%)
May 05, 2014 4.040 4.080 3.990 4.020 56,678 -0.05(-1.23%)
May 02, 2014 4.130 4.155 4.050 4.070 164,265 -0.06(-1.45%)
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.