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

Enzo Biochem (NY: ENZ )

1.150 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 31, 2009 5.540 5.380 5.380 5.380 78,100 -0.18(-3.24%)
Dec 30, 2009 5.670 5.710 5.371 5.560 180,044 -0.15(-2.63%)
Dec 29, 2009 5.650 5.800 5.640 5.710 101,198 +0.05(+0.88%)
Dec 28, 2009 5.850 5.920 5.620 5.660 142,651 -0.19(-3.25%)
Dec 24, 2009 5.710 5.860 5.640 5.850 68,077 +0.16(+2.81%)
Dec 23, 2009 5.900 5.920 5.620 5.690 211,259 -0.16(-2.74%)
Dec 22, 2009 5.810 5.930 5.600 5.850 151,396 +0.10(+1.74%)
Dec 21, 2009 5.760 6.000 5.710 5.750 172,749 +0.05(+0.88%)
Dec 18, 2009 5.690 5.870 5.620 5.700 564,286 +0.09(+1.60%)
Dec 17, 2009 5.700 5.870 5.540 5.610 105,693 -0.13(-2.26%)
Dec 16, 2009 5.620 5.740 5.510 5.740 89,558 +0.17(+3.05%)
Dec 15, 2009 5.670 5.700 5.540 5.570 131,256 -0.14(-2.45%)
Dec 14, 2009 5.500 5.730 5.490 5.710 89,440 +0.23(+4.20%)
Dec 11, 2009 5.550 5.870 5.360 5.480 152,924 +0.10(+1.86%)
Dec 10, 2009 5.580 5.750 5.290 5.380 145,557 -0.18(-3.24%)
Dec 09, 2009 5.670 5.670 5.500 5.560 63,850 -0.12(-2.11%)
Dec 08, 2009 5.810 5.850 5.630 5.680 121,077 -0.20(-3.40%)
Dec 07, 2009 5.930 5.930 5.690 5.880 81,150 -0.03(-0.51%)
Dec 04, 2009 6.100 6.190 5.770 5.910 188,569 -0.16(-2.64%)
Dec 03, 2009 5.880 6.100 5.820 6.070 223,637 +0.19(+3.23%)
Dec 02, 2009 5.730 5.880 5.610 5.880 148,192 +0.18(+3.16%)
Dec 01, 2009 5.260 5.750 5.250 5.700 192,788 +0.52(+10.04%)
Nov 30, 2009 5.160 5.230 5.020 5.180 262,954 -0.01(-0.19%)
Nov 27, 2009 5.170 5.300 5.070 5.190 104,420 -0.19(-3.53%)
Nov 25, 2009 5.470 5.570 5.260 5.380 150,933 -0.04(-0.74%)
Nov 24, 2009 6.060 6.060 5.280 5.420 415,748 -0.62(-10.26%)
Nov 23, 2009 6.070 6.170 5.930 6.040 194,453 +0.14(+2.37%)
Nov 20, 2009 5.830 5.950 5.750 5.900 168,267 +0.03(+0.51%)
Nov 19, 2009 6.140 6.140 5.770 5.870 160,878 -0.32(-5.17%)
Nov 18, 2009 6.240 6.290 6.110 6.190 131,056 -0.05(-0.80%)
Nov 17, 2009 5.980 6.495 5.900 6.240 383,281 +0.24(+4.00%)
Nov 16, 2009 5.810 6.000 5.720 6.000 221,873 +0.26(+4.53%)
Nov 13, 2009 5.670 5.840 5.530 5.740 168,942 +0.15(+2.68%)
Nov 12, 2009 5.780 5.870 5.550 5.590 184,608 -0.19(-3.29%)
Nov 11, 2009 5.770 5.810 5.590 5.780 155,016 +0.10(+1.76%)
Nov 10, 2009 5.570 5.780 5.570 5.680 135,456 +0.08(+1.43%)
Nov 09, 2009 5.710 5.750 5.560 5.600 148,780 -0.06(-1.06%)
Nov 06, 2009 5.910 5.930 5.570 5.660 204,460 -0.33(-5.51%)
Nov 05, 2009 5.550 6.050 5.540 5.990 372,498 +0.67(+12.59%)
Nov 04, 2009 5.190 5.400 5.150 5.320 237,233 +0.18(+3.50%)
Nov 03, 2009 5.470 5.510 5.070 5.140 288,441 -0.37(-6.72%)
Nov 02, 2009 5.750 5.750 5.398 5.510 110,616 +0.00(+0.00%)
Oct 30, 2009 5.750 5.800 5.290 5.510 229,422 -0.29(-5.00%)
Oct 29, 2009 5.810 5.930 5.680 5.800 141,201 +0.04(+0.69%)
Oct 28, 2009 6.100 6.250 5.720 5.760 205,799 -0.41(-6.65%)
Oct 27, 2009 6.520 6.550 6.100 6.170 194,535 -0.30(-4.64%)
Oct 26, 2009 6.750 6.910 6.400 6.470 203,023 -0.29(-4.29%)
Oct 23, 2009 6.860 6.860 6.720 6.760 202,810 -0.28(-3.98%)
Oct 22, 2009 6.860 7.080 6.810 7.040 143,999 +0.19(+2.77%)
Oct 21, 2009 6.860 7.110 6.820 6.850 225,115 -0.05(-0.72%)
Oct 20, 2009 6.900 6.960 6.840 6.900 214,347 -0.20(-2.82%)
Oct 19, 2009 6.820 7.235 6.800 7.100 185,882 +0.29(+4.26%)
Oct 16, 2009 7.250 7.300 6.800 6.810 279,545 -0.52(-7.09%)
Oct 15, 2009 7.590 7.790 7.310 7.330 202,143 -0.33(-4.31%)
Oct 14, 2009 7.400 7.750 7.300 7.660 95,559 +0.31(+4.22%)
Oct 13, 2009 7.230 7.390 7.080 7.350 89,438 +0.09(+1.24%)
Oct 12, 2009 7.300 7.340 7.060 7.260 79,602 -0.08(-1.09%)
Oct 09, 2009 7.460 7.520 7.195 7.340 95,858 -0.10(-1.34%)
Oct 08, 2009 7.220 7.810 7.220 7.440 180,631 +0.30(+4.20%)
Oct 07, 2009 6.920 7.320 6.850 7.140 180,624 +0.22(+3.18%)
Oct 06, 2009 6.800 7.100 6.760 6.920 123,690 +0.15(+2.22%)
Oct 05, 2009 6.910 6.950 6.360 6.770 306,717 -0.11(-1.60%)
Oct 02, 2009 6.700 7.080 6.660 6.880 82,533 +0.03(+0.44%)
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.