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

Enzo Biochem (NY: ENZ )

1.050 -0.020 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 2.500 2.500 2.380 2.420 65,278 -0.08(-3.20%)
Aug 30, 2022 2.480 2.513 2.476 2.500 8,870 +0.01(+0.40%)
Aug 29, 2022 2.460 2.510 2.460 2.490 10,050 -0.02(-0.80%)
Aug 26, 2022 2.530 2.610 2.470 2.510 35,320 -0.05(-1.95%)
Aug 25, 2022 2.550 2.575 2.520 2.560 14,225 +0.02(+0.79%)
Aug 24, 2022 2.570 2.647 2.510 2.540 10,146 +0.00(+0.00%)
Aug 23, 2022 2.540 2.610 2.510 2.540 7,477 -0.03(-1.17%)
Aug 22, 2022 2.660 2.695 2.510 2.570 27,194 -0.09(-3.38%)
Aug 19, 2022 2.540 2.670 2.510 2.660 61,002 +0.07(+2.70%)
Aug 18, 2022 2.640 2.640 2.550 2.590 43,906 -0.08(-3.00%)
Aug 17, 2022 2.600 2.690 2.600 2.670 45,095 -0.03(-1.11%)
Aug 16, 2022 2.710 2.740 2.700 2.700 30,819 -0.03(-1.10%)
Aug 15, 2022 2.670 2.740 2.660 2.730 36,631 +0.06(+2.25%)
Aug 12, 2022 2.670 2.720 2.659 2.670 19,129 -0.02(-0.74%)
Aug 11, 2022 2.720 2.750 2.650 2.690 97,329 +0.09(+3.46%)
Aug 10, 2022 2.460 2.660 2.460 2.600 56,405 +0.14(+5.69%)
Aug 09, 2022 2.600 2.680 2.450 2.460 34,879 -0.11(-4.28%)
Aug 08, 2022 2.610 2.680 2.570 2.570 22,376 +0.04(+1.58%)
Aug 05, 2022 2.520 2.590 2.480 2.530 37,901 +0.00(+0.00%)
Aug 04, 2022 2.540 2.550 2.510 2.530 50,023 +0.02(+0.80%)
Aug 03, 2022 2.550 2.550 2.460 2.510 29,552 -0.01(-0.40%)
Aug 02, 2022 2.420 2.530 2.420 2.520 50,743 +0.10(+4.13%)
Aug 01, 2022 2.360 2.430 2.360 2.420 22,366 +0.05(+2.11%)
Jul 29, 2022 2.370 2.370 2.330 2.370 56,645 +0.00(+0.00%)
Jul 28, 2022 2.300 2.400 2.300 2.370 52,089 +0.04(+1.72%)
Jul 27, 2022 2.410 2.460 2.310 2.330 52,208 -0.11(-4.51%)
Jul 26, 2022 2.480 2.500 2.430 2.440 87,026 +0.00(+0.00%)
Jul 25, 2022 2.560 2.590 2.430 2.440 47,827 -0.14(-5.43%)
Jul 22, 2022 2.600 2.620 2.560 2.580 23,232 -0.04(-1.53%)
Jul 21, 2022 2.590 2.620 2.563 2.620 37,520 +0.01(+0.38%)
Jul 20, 2022 2.500 2.620 2.500 2.610 46,237 +0.08(+3.16%)
Jul 19, 2022 2.630 2.675 2.530 2.530 96,396 -0.06(-2.32%)
Jul 18, 2022 2.410 2.610 2.410 2.590 122,949 +0.19(+7.92%)
Jul 15, 2022 2.380 2.455 2.380 2.400 86,277 +0.01(+0.42%)
Jul 14, 2022 2.380 2.390 2.300 2.390 27,867 +0.02(+0.84%)
Jul 13, 2022 2.410 2.430 2.350 2.370 53,500 -0.03(-1.25%)
Jul 12, 2022 2.190 2.470 2.170 2.400 66,544 +0.20(+9.09%)
Jul 11, 2022 2.250 2.266 2.190 2.200 35,437 -0.07(-3.08%)
Jul 08, 2022 2.160 2.270 2.160 2.270 14,908 +0.10(+4.61%)
Jul 07, 2022 2.240 2.310 2.150 2.170 85,710 -0.01(-0.46%)
Jul 06, 2022 2.300 2.301 2.150 2.180 25,383 -0.12(-5.22%)
Jul 05, 2022 2.100 2.330 2.100 2.300 163,938 +0.16(+7.48%)
Jul 01, 2022 2.040 2.170 2.020 2.140 34,966 +0.07(+3.38%)
Jun 30, 2022 2.010 2.070 1.990 2.070 128,835 +0.07(+3.50%)
Jun 29, 2022 2.000 2.050 1.990 2.000 87,249 +0.00(+0.00%)
Jun 28, 2022 2.010 2.060 1.981 2.000 587,977 -0.01(-0.50%)
Jun 27, 2022 2.080 2.090 2.000 2.010 220,287 -0.08(-3.83%)
Jun 24, 2022 2.130 2.175 2.090 2.090 142,968 -0.03(-1.42%)
Jun 23, 2022 2.150 2.240 2.120 2.120 59,057 -0.07(-3.20%)
Jun 22, 2022 2.240 2.283 2.150 2.190 48,070 -0.05(-2.23%)
Jun 21, 2022 2.270 2.280 2.180 2.240 64,061 +0.05(+2.28%)
Jun 17, 2022 2.320 2.390 2.190 2.190 116,668 -0.13(-5.60%)
Jun 16, 2022 2.200 2.370 2.099 2.320 136,969 +0.09(+4.04%)
Jun 15, 2022 2.100 2.303 2.100 2.230 111,420 +0.13(+6.19%)
Jun 14, 2022 2.150 2.180 2.090 2.100 21,624 -0.08(-3.67%)
Jun 13, 2022 2.400 2.400 2.150 2.180 49,377 -0.21(-8.79%)
Jun 10, 2022 2.210 2.435 2.210 2.390 111,045 +0.15(+6.70%)
Jun 09, 2022 2.390 2.410 2.230 2.240 60,791 -0.17(-7.05%)
Jun 08, 2022 2.480 2.500 2.380 2.410 18,790 -0.04(-1.63%)
Jun 07, 2022 2.450 2.480 2.390 2.450 22,727 +0.01(+0.41%)
Jun 06, 2022 2.470 2.481 2.420 2.440 32,839 -0.01(-0.41%)
Jun 03, 2022 2.469 2.469 2.400 2.450 20,674 +0.03(+1.24%)
Jun 02, 2022 2.300 2.440 2.290 2.420 31,434 +0.11(+4.76%)
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.