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

Enzo Biochem (NY: ENZ )

1.150 UNCHANGED
Streaming Delayed 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 30, 2011 2.260 2.270 2.150 2.240 143,834 -0.02(-0.88%)
Dec 29, 2011 2.200 2.270 2.160 2.260 166,494 +0.09(+4.15%)
Dec 28, 2011 2.170 2.200 2.160 2.170 206,263 -0.01(-0.46%)
Dec 27, 2011 2.160 2.220 2.160 2.180 78,381 +0.00(+0.00%)
Dec 23, 2011 2.180 2.200 2.160 2.180 92,075 -0.02(-0.91%)
Dec 21, 2011 2.060 2.200 2.050 2.200 170,511 +0.10(+4.76%)
Dec 20, 2011 2.120 2.140 2.050 2.100 177,408 +0.03(+1.45%)
Dec 19, 2011 2.120 2.130 2.040 2.070 149,517 -0.06(-2.82%)
Dec 16, 2011 2.200 2.210 2.055 2.130 446,775 -0.04(-1.84%)
Dec 15, 2011 2.240 2.260 2.090 2.170 130,352 -0.04(-1.81%)
Dec 14, 2011 2.070 2.220 2.030 2.210 131,704 +0.12(+5.74%)
Dec 13, 2011 2.390 2.390 2.060 2.090 176,331 -0.28(-11.81%)
Dec 12, 2011 2.280 2.380 2.280 2.370 174,067 +0.04(+1.72%)
Dec 09, 2011 2.130 2.370 2.130 2.330 224,282 +0.23(+10.95%)
Dec 08, 2011 2.320 2.340 2.100 2.100 87,964 -0.25(-10.64%)
Dec 07, 2011 2.370 2.400 2.290 2.350 62,646 -0.03(-1.26%)
Dec 06, 2011 2.370 2.430 2.300 2.380 98,655 +0.03(+1.28%)
Dec 05, 2011 2.320 2.370 2.270 2.350 100,386 +0.08(+3.52%)
Dec 02, 2011 2.360 2.360 2.240 2.270 43,497 -0.06(-2.58%)
Dec 01, 2011 2.400 2.410 2.240 2.330 99,591 -0.12(-4.90%)
Nov 30, 2011 2.240 2.490 2.140 2.450 375,296 +0.36(+17.22%)
Nov 29, 2011 2.060 2.160 2.030 2.090 60,376 +0.03(+1.46%)
Nov 28, 2011 2.080 2.120 1.980 2.060 156,337 +0.07(+3.52%)
Nov 25, 2011 2.020 2.100 1.990 1.990 66,745 -0.04(-1.97%)
Nov 23, 2011 2.080 2.090 2.010 2.030 154,105 -0.07(-3.33%)
Nov 22, 2011 2.220 2.220 2.044 2.100 127,256 -0.10(-4.55%)
Nov 21, 2011 2.180 2.280 2.130 2.200 326,629 +0.05(+2.33%)
Nov 18, 2011 2.120 2.220 2.120 2.150 170,545 +0.04(+1.90%)
Nov 17, 2011 2.200 2.230 2.060 2.110 354,503 -0.06(-2.76%)
Nov 16, 2011 2.240 2.340 2.170 2.170 227,728 -0.10(-4.41%)
Nov 15, 2011 2.390 2.450 2.200 2.270 1,343,486 -0.11(-4.62%)
Nov 14, 2011 2.520 2.520 2.360 2.380 101,489 -0.15(-5.93%)
Nov 11, 2011 2.540 2.550 2.500 2.530 87,208 +0.02(+0.80%)
Nov 10, 2011 2.580 2.630 2.480 2.510 69,043 +0.01(+0.40%)
Nov 09, 2011 2.710 2.770 2.500 2.500 180,582 -0.24(-8.76%)
Nov 08, 2011 2.720 2.850 2.710 2.740 114,444 +0.04(+1.48%)
Nov 07, 2011 2.730 2.730 2.610 2.700 72,318 -0.04(-1.46%)
Nov 04, 2011 2.790 2.810 2.650 2.740 69,424 -0.09(-3.18%)
Nov 03, 2011 2.720 2.830 2.611 2.830 85,723 +0.15(+5.60%)
Nov 02, 2011 2.720 2.720 2.610 2.680 89,057 +0.03(+1.13%)
Nov 01, 2011 2.710 2.830 2.610 2.650 128,729 -0.21(-7.34%)
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%)
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.