Enzo Biochem (NY: ENZ )

2.910 USD +0.010 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 12.95 13.00 12.78 12.78 146,400 -0.07(-0.54%)
Aug 30, 2006 12.70 12.99 12.45 12.85 151,100 +0.13(+1.02%)
Aug 29, 2006 12.88 12.88 12.56 12.72 128,700 -0.09(-0.70%)
Aug 28, 2006 12.64 13.02 12.61 12.81 183,500 +0.38(+3.06%)
Aug 25, 2006 12.11 12.51 12.03 12.43 196,100 +0.31(+2.56%)
Aug 24, 2006 12.45 12.50 12.03 12.12 219,600 -0.26(-2.10%)
Aug 23, 2006 12.45 12.74 12.19 12.38 197,600 -0.06(-0.48%)
Aug 22, 2006 12.15 12.50 12.14 12.44 201,300 +0.37(+3.07%)
Aug 21, 2006 11.93 12.30 11.81 12.07 242,500 +0.06(+0.50%)
Aug 18, 2006 11.94 12.07 11.58 12.01 127,900 +0.12(+1.01%)
Aug 17, 2006 11.72 12.09 11.62 11.89 97,300 +0.12(+1.02%)
Aug 16, 2006 11.45 11.82 11.40 11.77 103,700 +0.42(+3.70%)
Aug 15, 2006 11.40 11.53 11.16 11.35 198,800 +0.21(+1.89%)
Aug 14, 2006 11.20 11.71 11.10 11.14 95,400 +0.00(+0.00%)
Aug 11, 2006 11.40 11.55 11.01 11.14 134,600 -0.25(-2.19%)
Aug 10, 2006 11.55 11.65 11.32 11.39 159,600 -0.26(-2.23%)
Aug 09, 2006 11.76 12.12 11.60 11.65 128,800 +0.09(+0.78%)
Aug 08, 2006 12.15 12.20 11.54 11.56 171,200 -0.49(-4.07%)
Aug 07, 2006 12.27 12.30 11.93 12.05 126,400 -0.32(-2.59%)
Aug 04, 2006 12.70 12.76 12.11 12.37 141,100 -0.11(-0.88%)
Aug 03, 2006 12.08 12.59 12.07 12.48 131,100 +0.41(+3.40%)
Aug 02, 2006 12.46 12.67 12.03 12.07 206,300 -0.37(-2.97%)
Aug 01, 2006 12.80 12.85 12.30 12.44 184,600 -0.45(-3.49%)
Jul 31, 2006 12.42 12.89 12.40 12.89 203,800 +0.29(+2.30%)
Jul 28, 2006 12.59 12.82 12.43 12.60 131,800 +0.09(+0.72%)
Jul 27, 2006 12.43 12.68 12.37 12.51 242,600 -0.01(-0.08%)
Jul 26, 2006 12.45 12.70 12.30 12.52 245,000 +0.05(+0.40%)
Jul 25, 2006 12.39 12.70 12.21 12.47 366,100 +0.08(+0.65%)
Jul 24, 2006 12.23 12.47 12.14 12.39 249,400 +0.19(+1.56%)
Jul 21, 2006 12.40 12.40 11.86 12.20 261,800 -0.24(-1.93%)
Jul 20, 2006 12.50 12.70 12.15 12.44 442,100 +0.01(+0.08%)
Jul 19, 2006 12.41 13.22 12.36 12.43 491,700 +0.08(+0.65%)
Jul 18, 2006 12.15 12.44 11.55 12.35 472,600 +0.20(+1.65%)
Jul 17, 2006 12.50 12.82 12.05 12.15 335,100 -0.55(-4.33%)
Jul 14, 2006 12.60 13.00 12.50 12.70 457,700 +0.00(+0.00%)
Jul 13, 2006 13.70 13.86 12.57 12.70 594,800 -1.16(-8.37%)
Jul 12, 2006 14.29 14.40 13.86 13.86 116,700 -0.47(-3.28%)
Jul 11, 2006 14.00 14.42 13.81 14.33 244,400 +0.27(+1.92%)
Jul 10, 2006 14.70 14.80 13.90 14.06 275,500 -0.56(-3.83%)
Jul 07, 2006 14.55 15.00 14.41 14.62 320,300 +0.07(+0.48%)
Jul 06, 2006 14.90 14.90 14.42 14.55 382,600 -0.20(-1.36%)
Jul 05, 2006 14.60 15.00 14.52 14.75 277,400 -0.22(-1.47%)
Jul 03, 2006 15.17 15.17 14.85 14.97 184,000 -0.11(-0.73%)
Jun 30, 2006 14.83 15.08 14.76 15.08 554,400 +0.21(+1.41%)
Jun 29, 2006 14.30 15.25 14.25 14.87 940,000 +0.85(+6.06%)
Jun 28, 2006 13.98 14.02 13.34 14.02 833,600 +0.08(+0.57%)
Jun 27, 2006 14.45 14.59 13.51 13.94 803,800 -0.60(-4.13%)
Jun 26, 2006 13.00 14.60 12.90 14.54 1,078,200 +1.54(+11.85%)
Jun 23, 2006 12.68 13.78 12.28 13.00 1,824,400 +0.57(+4.59%)
Jun 22, 2006 10.45 12.64 10.45 12.43 761,400 +1.98(+18.95%)
Jun 21, 2006 9.800 10.52 9.650 10.45 335,300 +0.58(+5.88%)
Jun 20, 2006 9.320 9.890 9.110 9.870 301,600 +0.46(+4.89%)
Jun 19, 2006 9.750 9.800 9.320 9.410 159,400 -0.32(-3.29%)
Jun 16, 2006 10.12 10.19 9.510 9.730 444,800 -0.44(-4.33%)
Jun 15, 2006 9.570 10.30 9.540 10.17 185,900 +0.70(+7.39%)
Jun 14, 2006 9.450 9.540 9.260 9.470 125,600 -0.06(-0.63%)
Jun 13, 2006 9.720 10.02 9.500 9.530 160,600 -0.19(-1.95%)
Jun 12, 2006 9.980 9.980 9.570 9.720 221,500 -0.36(-3.57%)
Jun 09, 2006 10.39 10.51 10.02 10.08 231,000 -0.17(-1.66%)
Jun 08, 2006 9.720 10.35 9.420 10.25 215,500 +0.48(+4.91%)
Jun 07, 2006 9.770 10.10 9.670 9.770 168,200 +0.02(+0.21%)
Jun 06, 2006 9.820 10.06 9.510 9.750 175,900 -0.06(-0.61%)
Jun 05, 2006 10.30 10.35 9.700 9.810 222,600 -0.56(-5.40%)
Jun 02, 2006 10.34 10.43 10.25 10.37 80,000 -0.07(-0.67%)
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.