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

Enzo Biochem (NY: ENZ )

1.090 -0.040 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 29, 2016 6.680 7.000 6.640 6.970 408,432 +0.27(+4.03%)
Jul 28, 2016 6.700 6.790 6.640 6.700 174,244 -0.01(-0.15%)
Jul 27, 2016 6.570 6.750 6.500 6.710 219,815 +0.18(+2.76%)
Jul 26, 2016 6.490 6.620 6.470 6.530 153,925 +0.03(+0.46%)
Jul 25, 2016 6.520 6.540 6.400 6.500 195,402 -0.04(-0.61%)
Jul 22, 2016 6.500 6.600 6.457 6.540 176,656 +0.04(+0.62%)
Jul 21, 2016 6.540 6.650 6.480 6.500 217,372 -0.08(-1.22%)
Jul 20, 2016 6.500 6.630 6.450 6.580 199,099 +0.09(+1.39%)
Jul 19, 2016 6.530 6.680 6.470 6.490 309,557 -0.02(-0.31%)
Jul 18, 2016 6.530 6.850 6.442 6.510 528,110 +0.01(+0.15%)
Jul 15, 2016 6.400 6.500 6.370 6.500 268,797 +0.14(+2.20%)
Jul 14, 2016 6.250 6.370 6.120 6.360 342,937 +0.17(+2.75%)
Jul 13, 2016 6.230 6.297 6.100 6.190 167,764 -0.01(-0.16%)
Jul 12, 2016 6.200 6.300 6.160 6.200 262,580 +0.02(+0.32%)
Jul 11, 2016 6.000 6.200 5.970 6.180 259,946 +0.24(+4.04%)
Jul 08, 2016 6.070 5.990 5.900 5.940 355,998 -0.05(-0.83%)
Jul 07, 2016 6.130 6.137 5.970 5.990 216,195 -0.12(-1.96%)
Jul 06, 2016 6.000 6.130 6.000 6.110 169,788 +0.10(+1.66%)
Jul 05, 2016 6.000 6.090 5.910 6.010 180,138 +0.04(+0.67%)
Jul 01, 2016 5.980 5.970 5.970 5.970 122,100 +0.00(+0.00%)
Jun 30, 2016 5.870 5.980 5.810 5.970 409,479 +0.15(+2.58%)
Jun 29, 2016 5.740 5.860 5.700 5.820 220,824 +0.14(+2.46%)
Jun 28, 2016 5.650 5.800 5.630 5.680 347,738 +0.02(+0.35%)
Jun 27, 2016 5.860 5.932 5.450 5.660 347,736 -0.13(-2.25%)
Jun 24, 2016 5.600 5.930 5.600 5.790 4,008,005 -0.13(-2.20%)
Jun 23, 2016 5.780 5.970 5.780 5.920 380,271 +0.15(+2.60%)
Jun 22, 2016 5.670 5.770 5.610 5.770 444,095 +0.09(+1.58%)
Jun 21, 2016 5.650 5.740 5.525 5.680 238,566 +0.01(+0.18%)
Jun 20, 2016 5.500 5.670 5.440 5.670 307,601 +0.22(+4.04%)
Jun 17, 2016 5.600 5.660 5.376 5.450 248,580 -0.16(-2.85%)
Jun 16, 2016 5.530 5.610 5.320 5.610 261,374 +0.03(+0.54%)
Jun 15, 2016 5.800 5.800 5.560 5.580 192,098 -0.17(-2.96%)
Jun 14, 2016 5.710 5.800 5.600 5.750 212,036 +0.06(+1.05%)
Jun 13, 2016 5.970 5.990 5.670 5.690 370,885 -0.30(-5.01%)
Jun 10, 2016 6.170 6.170 5.950 5.990 319,603 -0.11(-1.80%)
Jun 09, 2016 6.200 6.270 6.040 6.100 225,048 -0.13(-2.09%)
Jun 08, 2016 6.200 6.300 5.660 6.230 461,381 +0.14(+2.30%)
Jun 07, 2016 6.290 6.380 6.051 6.090 401,864 -0.11(-1.77%)
Jun 06, 2016 6.160 6.270 6.115 6.200 301,727 -0.02(-0.32%)
Jun 03, 2016 6.260 6.300 6.010 6.220 263,712 -0.02(-0.32%)
Jun 02, 2016 6.300 6.530 6.180 6.240 320,309 -0.06(-0.95%)
Jun 01, 2016 6.230 6.430 6.120 6.300 250,603 +0.15(+2.44%)
May 31, 2016 6.100 6.270 6.100 6.150 136,361 -0.03(-0.49%)
May 27, 2016 6.270 6.180 6.180 6.180 118,400 -0.07(-1.12%)
May 26, 2016 6.200 6.400 6.150 6.250 138,747 +0.05(+0.81%)
May 25, 2016 6.250 6.450 6.160 6.200 145,612 -0.14(-2.21%)
May 24, 2016 6.210 6.400 6.000 6.340 212,751 +0.17(+2.76%)
May 23, 2016 6.210 6.350 6.120 6.170 211,811 -0.03(-0.48%)
May 20, 2016 6.250 6.340 6.160 6.200 214,829 -0.05(-0.80%)
May 19, 2016 6.280 6.290 6.240 6.250 224,029 +0.02(+0.32%)
May 18, 2016 6.250 6.350 6.150 6.230 410,724 +0.03(+0.48%)
May 17, 2016 6.330 6.330 6.100 6.200 306,185 +0.11(+1.81%)
May 16, 2016 6.100 6.470 6.040 6.090 392,252 +0.04(+0.66%)
May 13, 2016 6.050 6.200 6.010 6.050 192,850 -0.03(-0.49%)
May 12, 2016 5.900 6.140 5.811 6.080 303,263 +0.18(+3.05%)
May 11, 2016 5.880 6.220 5.842 5.900 512,528 +0.02(+0.34%)
May 10, 2016 6.000 6.000 5.778 5.880 554,968 -0.11(-1.84%)
May 09, 2016 5.230 5.990 5.220 5.990 642,384 +0.77(+14.75%)
May 06, 2016 5.170 5.250 5.080 5.220 155,656 +0.05(+0.97%)
May 05, 2016 4.820 5.230 4.775 5.170 220,630 +0.36(+7.48%)
May 04, 2016 4.990 5.040 4.760 4.810 268,601 -0.22(-4.37%)
May 03, 2016 5.030 5.150 4.974 5.030 149,003 +0.00(+0.00%)
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.