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

Enzo Biochem (NY: ENZ )

1.040 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2009 5.090 5.200 4.960 5.100 107,528 -0.02(-0.39%)
Jul 30, 2009 4.710 5.160 4.700 5.120 141,769 +0.42(+8.94%)
Jul 29, 2009 4.600 4.740 4.600 4.700 40,489 +0.06(+1.29%)
Jul 28, 2009 4.600 4.680 4.500 4.640 71,006 -0.02(-0.43%)
Jul 27, 2009 4.700 4.700 4.570 4.660 42,668 -0.04(-0.85%)
Jul 24, 2009 4.670 4.750 4.500 4.700 1,462 +0.03(+0.64%)
Jul 23, 2009 4.550 4.700 4.510 4.670 127,043 +0.10(+2.19%)
Jul 22, 2009 4.280 4.570 4.180 4.570 85,493 +0.27(+6.28%)
Jul 21, 2009 4.280 4.300 4.130 4.300 59,184 +0.05(+1.18%)
Jul 20, 2009 4.320 4.380 4.090 4.250 76,996 -0.05(-1.16%)
Jul 17, 2009 4.530 4.530 4.260 4.300 100,723 -0.22(-4.87%)
Jul 16, 2009 4.400 4.550 4.210 4.520 100,004 +0.08(+1.80%)
Jul 15, 2009 3.870 4.460 3.810 4.440 212,220 +0.63(+16.54%)
Jul 14, 2009 3.800 3.850 3.750 3.810 90,716 +0.01(+0.26%)
Jul 13, 2009 3.732 3.840 3.710 3.800 143,767 +0.05(+1.33%)
Jul 10, 2009 3.770 3.830 3.660 3.750 56,129 -0.04(-1.06%)
Jul 09, 2009 3.950 3.950 3.762 3.790 105,286 -0.11(-2.82%)
Jul 08, 2009 4.110 4.150 3.780 3.900 168,459 -0.17(-4.18%)
Jul 07, 2009 3.970 4.120 3.900 4.070 84,758 +0.09(+2.26%)
Jul 06, 2009 4.100 4.120 3.840 3.980 203,612 -0.12(-2.93%)
Jul 02, 2009 4.510 4.510 4.050 4.100 132,972 -0.47(-10.28%)
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.