Enzo Biochem (NY: ENZ )

2.980 USD +0.020 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 15.00 15.03 14.20 14.55 169,600 -0.33(-2.22%)
Apr 29, 2004 15.44 15.61 14.80 14.88 131,500 -0.40(-2.62%)
Apr 28, 2004 16.00 16.00 15.27 15.28 143,500 -0.87(-5.39%)
Apr 27, 2004 16.25 16.44 15.89 16.15 90,400 -0.05(-0.31%)
Apr 26, 2004 16.14 16.45 16.00 16.20 116,200 +0.06(+0.37%)
Apr 23, 2004 16.38 16.38 15.70 16.14 111,100 -0.27(-1.65%)
Apr 22, 2004 15.80 16.47 15.80 16.41 108,300 +0.53(+3.34%)
Apr 21, 2004 15.50 16.04 15.48 15.88 99,300 +0.43(+2.78%)
Apr 20, 2004 16.41 16.52 15.45 15.45 124,000 -0.96(-5.85%)
Apr 19, 2004 16.00 16.42 16.00 16.41 83,800 +0.36(+2.24%)
Apr 16, 2004 15.80 16.19 15.73 16.05 91,900 +0.22(+1.39%)
Apr 15, 2004 16.16 16.16 15.64 15.83 136,800 -0.28(-1.74%)
Apr 14, 2004 15.80 16.60 15.80 16.11 119,900 +0.12(+0.75%)
Apr 13, 2004 16.92 16.93 15.91 15.99 171,100 -0.96(-5.66%)
Apr 12, 2004 16.65 17.11 16.65 16.95 58,800 +0.39(+2.36%)
Apr 08, 2004 17.15 17.27 16.56 16.56 103,600 -0.40(-2.36%)
Apr 07, 2004 17.25 17.40 16.91 16.96 124,700 -0.24(-1.40%)
Apr 06, 2004 17.40 17.47 17.19 17.20 100,400 -0.30(-1.71%)
Apr 05, 2004 17.32 17.59 17.23 17.50 137,400 +0.14(+0.81%)
Apr 02, 2004 17.00 17.37 16.85 17.36 126,800 +0.52(+3.09%)
Apr 01, 2004 16.75 16.98 16.65 16.84 106,500 +0.01(+0.06%)
Mar 31, 2004 16.90 16.90 16.50 16.83 180,900 +0.04(+0.24%)
Mar 30, 2004 16.58 17.00 16.50 16.79 179,300 +0.04(+0.24%)
Mar 29, 2004 16.40 16.75 16.18 16.75 158,900 +0.45(+2.76%)
Mar 26, 2004 16.80 16.92 16.30 16.30 194,800 -0.43(-2.57%)
Mar 25, 2004 15.70 16.73 15.60 16.73 279,800 +1.28(+8.28%)
Mar 24, 2004 15.60 15.80 15.16 15.45 206,500 -0.15(-0.96%)
Mar 23, 2004 15.60 16.00 15.41 15.60 163,500 +0.05(+0.32%)
Mar 22, 2004 16.05 16.11 15.33 15.55 179,300 -0.55(-3.42%)
Mar 19, 2004 16.26 16.64 16.01 16.10 232,400 -0.12(-0.74%)
Mar 18, 2004 16.71 17.10 16.12 16.22 265,000 -0.49(-2.93%)
Mar 17, 2004 17.00 17.28 16.71 16.71 169,300 +0.00(+0.00%)
Mar 16, 2004 17.80 17.88 16.56 16.71 313,800 -1.18(-6.60%)
Mar 15, 2004 18.30 18.37 17.70 17.89 175,900 -0.51(-2.77%)
Mar 12, 2004 18.05 18.40 17.91 18.40 106,900 +0.45(+2.51%)
Mar 11, 2004 18.25 18.40 17.81 17.95 183,600 -0.05(-0.28%)
Mar 10, 2004 18.20 18.70 17.75 18.00 211,500 -0.08(-0.44%)
Mar 09, 2004 18.32 18.65 17.92 18.08 143,600 -0.24(-1.31%)
Mar 08, 2004 19.00 19.25 18.21 18.32 153,600 -0.45(-2.40%)
Mar 05, 2004 18.56 19.16 18.34 18.77 99,400 +0.21(+1.13%)
Mar 04, 2004 18.25 18.82 18.13 18.56 161,200 +0.19(+1.03%)
Mar 03, 2004 18.10 18.51 17.85 18.37 160,100 +0.26(+1.44%)
Mar 02, 2004 18.10 18.20 17.94 18.11 175,800 -0.02(-0.11%)
Mar 01, 2004 17.79 18.14 17.78 18.13 90,200 +0.24(+1.34%)
Feb 27, 2004 17.90 18.49 17.74 17.89 185,900 +0.27(+1.53%)
Feb 26, 2004 16.80 17.92 16.80 17.62 177,600 +0.63(+3.71%)
Feb 25, 2004 16.95 17.25 16.77 16.99 139,500 +0.19(+1.13%)
Feb 24, 2004 16.70 17.34 16.52 16.80 123,200 +0.05(+0.30%)
Feb 23, 2004 17.35 17.75 16.75 16.75 187,700 -0.48(-2.79%)
Feb 20, 2004 17.87 17.98 16.97 17.23 266,500 -0.39(-2.21%)
Feb 19, 2004 18.56 18.63 17.61 17.62 93,400 -0.74(-4.03%)
Feb 18, 2004 18.65 18.71 18.36 18.36 64,100 -0.23(-1.24%)
Feb 17, 2004 18.83 19.08 18.55 18.59 77,600 -0.24(-1.27%)
Feb 13, 2004 18.61 18.92 18.50 18.83 106,000 +0.22(+1.18%)
Feb 12, 2004 18.90 19.02 18.60 18.61 73,000 -0.39(-2.05%)
Feb 11, 2004 19.02 19.10 18.60 19.00 85,500 +0.14(+0.74%)
Feb 10, 2004 18.83 19.06 18.65 18.86 107,000 +0.25(+1.34%)
Feb 09, 2004 19.02 19.14 18.60 18.61 67,300 -0.47(-2.46%)
Feb 06, 2004 18.65 19.20 18.35 19.08 262,000 +0.53(+2.86%)
Feb 05, 2004 18.55 19.09 18.00 18.55 145,100 +0.14(+0.76%)
Feb 04, 2004 19.35 19.35 18.40 18.41 203,600 -1.04(-5.35%)
Feb 03, 2004 19.56 19.88 19.20 19.45 90,400 -0.03(-0.15%)
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.