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

Enzo Biochem (NY: ENZ )

1.100 -0.050 (-4.35%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 18, 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 (%)
Oct 31, 2011 2.840 2.950 2.840 2.860 212,888 -0.03(-1.04%)
Oct 28, 2011 2.860 2.940 2.850 2.890 111,467 +0.02(+0.70%)
Oct 27, 2011 2.880 2.880 2.770 2.870 318,141 +0.11(+3.99%)
Oct 26, 2011 2.850 2.850 2.600 2.760 119,981 -0.01(-0.36%)
Oct 25, 2011 2.810 2.830 2.730 2.770 173,060 -0.09(-3.15%)
Oct 24, 2011 2.660 2.860 2.610 2.860 192,953 +0.19(+7.12%)
Oct 21, 2011 2.680 2.720 2.600 2.670 90,889 +0.06(+2.30%)
Oct 20, 2011 2.760 2.760 2.560 2.610 73,036 -0.14(-5.09%)
Oct 19, 2011 2.810 2.810 2.740 2.750 87,441 -0.05(-1.79%)
Oct 18, 2011 2.780 2.860 2.649 2.800 165,406 +0.03(+1.08%)
Oct 17, 2011 2.800 2.880 2.730 2.770 119,732 -0.08(-2.81%)
Oct 14, 2011 2.890 2.930 2.830 2.850 141,928 +0.01(+0.35%)
Oct 13, 2011 2.810 2.840 2.740 2.840 43,933 +0.02(+0.71%)
Oct 12, 2011 2.810 2.910 2.780 2.820 160,664 +0.03(+1.08%)
Oct 11, 2011 2.580 2.790 2.580 2.790 129,529 +0.13(+4.89%)
Oct 10, 2011 2.710 2.730 2.592 2.660 131,223 +0.03(+1.14%)
Oct 07, 2011 2.740 2.850 2.560 2.630 155,994 -0.16(-5.73%)
Oct 06, 2011 2.760 2.790 2.700 2.790 114,826 +0.10(+3.72%)
Oct 05, 2011 2.830 2.840 2.640 2.690 169,145 -0.15(-5.28%)
Oct 04, 2011 2.320 2.880 2.290 2.840 288,661 +0.53(+22.94%)
Oct 03, 2011 2.480 2.560 2.300 2.310 158,503 -0.26(-10.12%)
Sep 30, 2011 2.330 2.610 2.310 2.570 208,153 +0.18(+7.53%)
Sep 29, 2011 2.450 2.500 2.257 2.390 102,934 +0.03(+1.27%)
Sep 28, 2011 2.560 2.560 2.360 2.360 157,460 -0.20(-7.81%)
Sep 27, 2011 2.520 2.710 2.490 2.560 221,427 +0.10(+4.07%)
Sep 26, 2011 2.450 2.470 2.360 2.460 124,800 +0.09(+3.80%)
Sep 23, 2011 2.430 2.460 2.050 2.370 2,082,392 -0.05(-2.07%)
Sep 22, 2011 2.380 2.500 2.360 2.420 151,483 -0.06(-2.42%)
Sep 21, 2011 2.650 2.750 2.450 2.480 116,187 -0.18(-6.77%)
Sep 20, 2011 2.850 2.850 2.660 2.660 616,044 -0.17(-6.01%)
Sep 19, 2011 2.800 2.900 2.780 2.830 33,966 -0.05(-1.74%)
Sep 16, 2011 2.860 2.890 2.800 2.880 169,823 +0.07(+2.49%)
Sep 15, 2011 2.840 2.850 2.750 2.810 45,328 +0.01(+0.36%)
Sep 14, 2011 2.740 2.880 2.690 2.800 67,384 +0.10(+3.70%)
Sep 13, 2011 2.750 2.750 2.660 2.700 52,100 -0.02(-0.74%)
Sep 12, 2011 2.620 2.750 2.580 2.720 65,930 +0.03(+1.12%)
Sep 09, 2011 2.710 2.750 2.570 2.690 137,443 -0.06(-2.18%)
Sep 08, 2011 2.810 2.890 2.750 2.750 83,092 -0.10(-3.51%)
Sep 07, 2011 2.760 2.870 2.750 2.850 108,996 +0.13(+4.78%)
Sep 06, 2011 2.560 2.750 2.560 2.720 88,874 +0.04(+1.49%)
Sep 02, 2011 2.750 2.850 2.660 2.680 106,082 -0.17(-5.96%)
Sep 01, 2011 2.910 2.950 2.740 2.850 143,261 -0.07(-2.40%)
Aug 31, 2011 3.040 3.080 2.860 2.920 123,168 -0.11(-3.63%)
Aug 30, 2011 2.990 3.040 2.870 3.030 69,411 +0.02(+0.66%)
Aug 29, 2011 2.940 3.010 2.880 3.010 122,749 +0.12(+4.15%)
Aug 26, 2011 2.710 2.920 2.700 2.890 79,663 +0.16(+5.86%)
Aug 25, 2011 2.980 2.980 2.720 2.730 124,267 -0.22(-7.46%)
Aug 24, 2011 2.860 2.960 2.760 2.950 48,783 +0.07(+2.43%)
Aug 23, 2011 2.660 2.880 2.660 2.880 122,346 +0.22(+8.27%)
Aug 22, 2011 2.790 2.850 2.640 2.660 83,719 -0.02(-0.75%)
Aug 19, 2011 2.610 2.765 2.600 2.680 117,924 +0.01(+0.37%)
Aug 18, 2011 2.750 2.840 2.590 2.670 942,374 -0.24(-8.25%)
Aug 17, 2011 2.900 2.960 2.840 2.910 71,807 +0.02(+0.69%)
Aug 16, 2011 2.860 2.930 2.810 2.890 131,956 -0.04(-1.37%)
Aug 15, 2011 2.930 3.040 2.830 2.930 82,455 +0.03(+1.03%)
Aug 12, 2011 3.000 3.000 2.810 2.900 71,268 -0.07(-2.36%)
Aug 11, 2011 2.790 3.060 2.720 2.970 227,619 +0.20(+7.22%)
Aug 10, 2011 3.000 3.045 2.760 2.770 271,361 -0.31(-10.06%)
Aug 09, 2011 3.160 3.090 2.650 3.080 509,005 +0.25(+8.83%)
Aug 08, 2011 3.160 3.340 2.830 2.830 530,844 -0.52(-15.52%)
Aug 05, 2011 3.560 3.570 3.260 3.350 320,402 -0.16(-4.56%)
Aug 04, 2011 3.690 3.740 3.500 3.510 189,758 -0.26(-6.90%)
Aug 03, 2011 3.700 3.830 3.550 3.770 131,734 +0.09(+2.45%)
Aug 02, 2011 3.800 3.820 3.680 3.680 131,254 -0.14(-3.66%)
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.