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 (%)
Dec 29, 2023 1.360 1.390 1.340 1.390 243,802 +0.01(+0.72%)
Dec 28, 2023 1.370 1.390 1.350 1.380 189,119 +0.01(+0.73%)
Dec 27, 2023 1.360 1.395 1.350 1.370 103,168 -0.01(-0.72%)
Dec 26, 2023 1.400 1.418 1.350 1.380 136,225 -0.02(-1.43%)
Dec 22, 2023 1.410 1.420 1.350 1.400 272,841 +0.00(+0.00%)
Dec 21, 2023 1.420 1.430 1.360 1.400 86,809 -0.03(-2.10%)
Dec 20, 2023 1.360 1.430 1.360 1.430 176,417 +0.08(+5.93%)
Dec 19, 2023 1.350 1.420 1.350 1.350 158,370 +0.00(+0.00%)
Dec 18, 2023 1.330 1.380 1.290 1.350 218,602 +0.02(+1.50%)
Dec 15, 2023 1.300 1.360 1.280 1.330 237,659 +0.03(+2.31%)
Dec 14, 2023 1.280 1.360 1.280 1.300 145,887 +0.02(+1.56%)
Dec 13, 2023 1.200 1.305 1.200 1.280 231,777 +0.05(+4.07%)
Dec 12, 2023 1.230 1.270 1.230 1.230 110,398 -0.02(-1.60%)
Dec 11, 2023 1.290 1.290 1.220 1.250 78,426 -0.02(-1.57%)
Dec 08, 2023 1.210 1.280 1.210 1.270 60,419 +0.06(+4.96%)
Dec 07, 2023 1.210 1.300 1.190 1.210 374,068 -0.01(-0.82%)
Dec 06, 2023 1.220 1.280 1.220 1.220 82,159 -0.02(-1.61%)
Dec 05, 2023 1.230 1.270 1.220 1.240 169,716 -0.02(-1.59%)
Dec 04, 2023 1.250 1.290 1.240 1.260 82,781 -0.01(-0.79%)
Dec 01, 2023 1.220 1.300 1.220 1.270 58,942 +0.02(+1.60%)
Nov 30, 2023 1.220 1.280 1.220 1.250 33,146 +0.00(+0.00%)
Nov 29, 2023 1.240 1.290 1.240 1.250 33,944 -0.01(-0.79%)
Nov 28, 2023 1.220 1.310 1.220 1.260 56,998 +0.01(+0.80%)
Nov 27, 2023 1.250 1.325 1.240 1.250 103,887 -0.03(-2.34%)
Nov 24, 2023 1.250 1.300 1.230 1.280 17,382 +0.05(+4.07%)
Nov 22, 2023 1.270 1.310 1.230 1.230 30,970 -0.03(-2.38%)
Nov 21, 2023 1.300 1.300 1.240 1.260 32,883 -0.01(-0.79%)
Nov 20, 2023 1.330 1.340 1.260 1.270 81,472 -0.03(-2.31%)
Nov 17, 2023 1.210 1.300 1.200 1.300 37,187 +0.08(+6.56%)
Nov 16, 2023 1.200 1.220 1.200 1.220 75,938 +0.00(+0.00%)
Nov 15, 2023 1.220 1.270 1.200 1.220 88,937 -0.02(-1.61%)
Nov 14, 2023 1.220 1.260 1.210 1.240 63,621 +0.02(+1.64%)
Nov 13, 2023 1.220 1.240 1.190 1.220 53,797 -0.01(-0.81%)
Nov 10, 2023 1.250 1.250 1.160 1.230 397,856 -0.04(-3.15%)
Nov 09, 2023 1.280 1.300 1.260 1.270 68,974 -0.04(-3.05%)
Nov 08, 2023 1.330 1.350 1.300 1.310 102,975 -0.02(-1.50%)
Nov 07, 2023 1.350 1.370 1.330 1.330 47,521 -0.01(-0.75%)
Nov 06, 2023 1.320 1.419 1.320 1.340 150,882 -0.02(-1.47%)
Nov 03, 2023 1.330 1.380 1.310 1.360 163,310 +0.04(+3.03%)
Nov 02, 2023 1.330 1.370 1.320 1.320 86,720 -0.02(-1.49%)
Nov 01, 2023 1.371 1.371 1.320 1.340 59,489 +0.00(+0.00%)
Oct 31, 2023 1.380 1.390 1.340 1.340 170,046 -0.07(-4.96%)
Oct 30, 2023 1.380 1.420 1.340 1.410 80,902 +0.03(+2.17%)
Oct 27, 2023 1.400 1.400 1.330 1.380 229,257 +0.02(+1.47%)
Oct 26, 2023 1.390 1.390 1.330 1.360 176,800 -0.03(-2.16%)
Oct 25, 2023 1.370 1.390 1.330 1.390 80,943 +0.01(+0.72%)
Oct 24, 2023 1.370 1.400 1.330 1.380 71,106 +0.01(+0.73%)
Oct 23, 2023 1.400 1.430 1.350 1.370 129,638 -0.03(-2.14%)
Oct 20, 2023 1.350 1.400 1.330 1.400 86,180 +0.07(+5.26%)
Oct 19, 2023 1.370 1.380 1.330 1.330 92,085 -0.05(-3.62%)
Oct 18, 2023 1.390 1.420 1.350 1.380 109,600 +0.00(+0.00%)
Oct 17, 2023 1.380 1.405 1.350 1.380 121,603 +0.00(+0.00%)
Oct 16, 2023 1.420 1.460 1.380 1.380 124,206 -0.05(-3.50%)
Oct 13, 2023 1.420 1.445 1.390 1.430 61,996 -0.01(-0.69%)
Oct 12, 2023 1.400 1.440 1.390 1.440 117,464 +0.04(+2.86%)
Oct 11, 2023 1.410 1.430 1.400 1.400 39,863 -0.01(-0.71%)
Oct 10, 2023 1.400 1.430 1.400 1.410 117,351 +0.01(+0.71%)
Oct 09, 2023 1.390 1.400 1.390 1.400 16,774 -0.02(-1.41%)
Oct 06, 2023 1.400 1.430 1.380 1.420 37,484 +0.03(+2.16%)
Oct 05, 2023 1.370 1.390 1.350 1.390 68,857 +0.03(+2.21%)
Oct 04, 2023 1.340 1.390 1.340 1.360 38,932 +0.01(+0.74%)
Oct 03, 2023 1.370 1.390 1.350 1.350 69,155 -0.04(-2.88%)
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.