Enzo Biochem (NY: ENZ )

1.280 +0.010 (+0.79%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 13.11 13.81 13.10 13.58 90,184 +0.32(+2.39%)
Apr 29, 2003 13.43 13.61 13.22 13.26 57,329 -0.22(-1.62%)
Apr 28, 2003 12.93 13.54 12.93 13.48 84,782 +0.47(+3.63%)
Apr 25, 2003 12.98 13.11 12.78 13.01 73,536 -0.06(-0.49%)
Apr 24, 2003 13.15 13.23 12.92 13.07 54,132 +0.01(+0.07%)
Apr 23, 2003 12.82 13.11 12.70 13.06 82,467 +0.27(+2.13%)
Apr 22, 2003 12.44 12.83 12.40 12.79 58,873 +0.26(+2.10%)
Apr 21, 2003 12.33 12.53 12.15 12.53 63,062 +0.24(+1.99%)
Apr 17, 2003 11.87 12.32 11.87 12.28 40,792 +0.42(+3.52%)
Apr 16, 2003 12.24 12.24 11.81 11.86 74,308 -0.43(-3.47%)
Apr 15, 2003 12.50 12.52 12.16 12.29 44,871 -0.12(-0.95%)
Apr 14, 2003 11.93 12.46 11.93 12.41 85,333 +0.43(+3.56%)
Apr 11, 2003 12.02 12.11 11.75 11.98 57,770 -0.04(-0.30%)
Apr 10, 2003 12.19 12.20 11.95 12.02 81,364 -0.08(-0.68%)
Apr 09, 2003 12.70 12.83 12.10 12.10 110,911 -0.53(-4.17%)
Apr 08, 2003 12.61 12.86 12.47 12.63 83,238 -0.07(-0.57%)
Apr 07, 2003 13.08 13.34 12.70 12.70 80,041 -0.20(-1.55%)
Apr 04, 2003 12.93 13.02 12.66 12.90 108,045 -0.08(-0.63%)
Apr 03, 2003 13.06 13.13 12.70 12.98 90,515 +0.19(+1.49%)
Apr 02, 2003 12.38 12.88 12.36 12.79 106,832 +0.59(+4.83%)
Apr 01, 2003 11.90 12.24 11.83 12.20 89,082 +0.34(+2.91%)
Mar 31, 2003 12.02 12.20 11.80 11.85 89,082 -0.21(-1.73%)
Mar 28, 2003 12.24 12.47 12.02 12.06 51,817 -0.23(-1.84%)
Mar 27, 2003 11.85 12.31 11.81 12.29 90,184 +0.35(+2.96%)
Mar 26, 2003 12.61 12.70 11.94 11.94 83,569 -0.67(-5.32%)
Mar 25, 2003 12.00 12.61 11.98 12.61 112,234 +0.44(+3.65%)
Mar 24, 2003 12.40 12.54 12.12 12.16 84,561 -0.55(-4.35%)
Mar 21, 2003 12.38 12.72 12.24 12.72 173,313 +0.52(+4.24%)
Mar 20, 2003 11.93 12.24 11.74 12.20 101,540 +0.18(+1.51%)
Mar 19, 2003 11.93 12.05 11.79 12.02 75,521 +0.00(+0.00%)
Mar 18, 2003 12.11 12.11 11.65 12.02 86,546 -0.09(-0.75%)
Mar 17, 2003 11.34 12.21 11.25 12.11 144,537 +0.68(+5.95%)
Mar 14, 2003 11.19 11.49 11.12 11.43 103,414 +0.23(+2.02%)
Mar 13, 2003 10.52 11.28 10.52 11.20 236,045 +0.75(+7.20%)
Mar 12, 2003 10.66 10.88 10.43 10.45 111,242 -0.21(-1.96%)
Mar 11, 2003 10.48 10.70 10.48 10.66 84,231 -0.05(-0.51%)
Mar 10, 2003 10.80 10.80 10.43 10.71 83,790 -0.18(-1.67%)
Mar 07, 2003 10.92 11.02 10.70 10.89 80,482 -0.12(-1.07%)
Mar 06, 2003 11.07 11.07 10.80 11.01 143,655 -0.05(-0.49%)
Mar 05, 2003 11.20 11.20 10.89 11.07 63,503 -0.09(-0.81%)
Mar 04, 2003 11.10 11.34 11.00 11.16 60,527 +0.01(+0.08%)
Mar 03, 2003 11.17 11.49 11.07 11.15 55,014 -0.06(-0.57%)
Feb 28, 2003 11.34 11.34 11.16 11.21 34,618 -0.17(-1.51%)
Feb 27, 2003 11.11 11.38 11.07 11.38 48,620 +0.36(+3.29%)
Feb 26, 2003 11.43 11.55 10.98 11.02 86,987 -0.50(-4.33%)
Feb 25, 2003 11.14 11.52 10.93 11.52 79,821 +0.36(+3.25%)
Feb 24, 2003 11.42 11.46 11.07 11.16 60,857 -0.31(-2.69%)
Feb 21, 2003 11.37 11.50 11.09 11.46 90,184 +0.15(+1.28%)
Feb 20, 2003 11.22 11.33 10.79 11.32 164,823 +0.03(+0.24%)
Feb 19, 2003 11.38 11.38 11.13 11.29 70,229 -0.13(-1.11%)
Feb 18, 2003 11.38 11.49 11.27 11.42 69,788 +0.01(+0.08%)
Feb 14, 2003 11.43 11.43 11.23 11.41 69,457 +0.05(+0.48%)
Feb 13, 2003 11.34 11.36 11.12 11.36 71,662 -0.03(-0.24%)
Feb 12, 2003 11.49 11.52 11.34 11.38 83,569 -0.10(-0.87%)
Feb 11, 2003 11.70 11.77 11.34 11.48 112,124 -0.30(-2.54%)
Feb 10, 2003 11.47 11.78 11.38 11.78 61,739 +0.26(+2.28%)
Feb 07, 2003 11.70 11.78 11.52 11.52 60,416 -0.26(-2.23%)
Feb 06, 2003 11.70 11.96 11.63 11.78 117,857 +0.08(+0.70%)
Feb 05, 2003 11.62 11.88 11.49 11.70 145,860 +0.17(+1.50%)
Feb 04, 2003 11.70 11.73 11.20 11.53 157,437 -0.26(-2.23%)
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.