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

Enzo Biochem (NY: ENZ )

1.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 30, 2013 2.500 2.500 2.410 2.440 25,671 -0.06(-2.40%)
Aug 29, 2013 2.510 2.560 2.461 2.500 44,517 -0.01(-0.40%)
Aug 28, 2013 2.460 2.580 2.420 2.510 65,773 +0.05(+2.03%)
Aug 27, 2013 2.540 2.600 2.450 2.460 72,563 -0.12(-4.65%)
Aug 26, 2013 2.540 2.620 2.500 2.580 75,700 +0.04(+1.57%)
Aug 23, 2013 2.420 2.599 2.405 2.540 160,236 +0.16(+6.72%)
Aug 22, 2013 2.260 2.380 2.260 2.380 52,368 +0.11(+4.85%)
Aug 21, 2013 2.280 2.340 2.240 2.270 42,402 -0.03(-1.30%)
Aug 20, 2013 2.346 2.390 2.300 2.300 30,829 +0.00(+0.00%)
Aug 19, 2013 2.340 2.360 2.300 2.300 32,100 -0.05(-2.13%)
Aug 16, 2013 2.370 2.380 2.350 2.350 27,277 -0.03(-1.26%)
Aug 15, 2013 2.350 2.410 2.320 2.380 42,319 +0.00(+0.00%)
Aug 14, 2013 2.330 2.390 2.330 2.380 27,639 +0.06(+2.59%)
Aug 13, 2013 2.350 2.350 2.300 2.320 53,267 -0.03(-1.28%)
Aug 12, 2013 2.380 2.490 2.310 2.350 117,728 -0.05(-2.08%)
Aug 09, 2013 2.400 2.470 2.370 2.400 87,394 -0.01(-0.41%)
Aug 08, 2013 2.470 2.470 2.370 2.410 66,637 -0.01(-0.41%)
Aug 07, 2013 2.500 2.500 2.400 2.420 68,604 -0.07(-2.81%)
Aug 06, 2013 2.630 2.630 2.460 2.490 342,789 -0.04(-1.58%)
Aug 05, 2013 2.230 2.760 2.160 2.530 1,311,560 +0.31(+13.96%)
Aug 02, 2013 2.180 2.230 2.180 2.220 79,924 +0.01(+0.45%)
Aug 01, 2013 2.210 2.250 2.180 2.210 22,022 +0.03(+1.38%)
Jul 31, 2013 2.200 2.240 2.150 2.180 18,634 +0.00(+0.00%)
Jul 30, 2013 2.160 2.220 2.140 2.180 63,796 +0.04(+1.87%)
Jul 29, 2013 2.234 2.250 2.130 2.140 91,657 -0.10(-4.46%)
Jul 26, 2013 2.190 2.270 2.190 2.240 40,643 +0.04(+1.82%)
Jul 25, 2013 2.200 2.270 2.190 2.200 129,164 +0.01(+0.46%)
Jul 24, 2013 2.240 2.250 2.170 2.190 146,640 -0.05(-2.23%)
Jul 23, 2013 2.250 2.260 2.205 2.240 92,409 +0.01(+0.45%)
Jul 22, 2013 2.280 2.280 2.230 2.230 43,797 -0.04(-1.76%)
Jul 19, 2013 2.240 2.280 2.200 2.270 98,172 +0.03(+1.34%)
Jul 18, 2013 2.220 2.260 2.210 2.240 85,202 +0.00(+0.00%)
Jul 17, 2013 2.210 2.260 2.160 2.240 66,846 +0.04(+1.82%)
Jul 16, 2013 2.240 2.250 2.160 2.200 81,730 -0.04(-1.79%)
Jul 15, 2013 2.230 2.270 2.220 2.240 37,505 +0.00(+0.00%)
Jul 12, 2013 2.210 2.260 2.130 2.240 130,876 +0.01(+0.45%)
Jul 11, 2013 2.260 2.280 2.180 2.230 141,369 -0.02(-0.89%)
Jul 10, 2013 2.230 2.260 2.230 2.250 97,488 +0.02(+0.90%)
Jul 09, 2013 2.160 2.250 2.150 2.230 159,870 +0.06(+2.76%)
Jul 08, 2013 2.190 2.230 2.150 2.170 114,180 -0.02(-0.91%)
Jul 05, 2013 2.230 2.230 2.120 2.190 57,822 -0.01(-0.45%)
Jul 03, 2013 2.180 2.200 2.110 2.200 59,852 +0.01(+0.46%)
Jul 02, 2013 2.160 2.300 2.140 2.190 153,314 +0.06(+2.82%)
Jul 01, 2013 2.060 2.200 2.002 2.130 166,060 +0.05(+2.40%)
Jun 28, 2013 2.080 2.095 2.000 2.080 3,323,631 -0.03(-1.42%)
Jun 27, 2013 2.100 2.110 1.960 2.110 246,682 +0.00(+0.00%)
Jun 26, 2013 2.060 2.110 2.040 2.110 64,370 +0.05(+2.43%)
Jun 25, 2013 2.150 2.160 2.030 2.060 36,128 -0.06(-2.83%)
Jun 24, 2013 2.110 2.150 2.101 2.120 55,821 +0.03(+1.44%)
Jun 21, 2013 2.130 2.170 2.050 2.090 349,803 -0.18(-7.93%)
Jun 20, 2013 2.260 2.300 2.240 2.270 31,814 -0.04(-1.73%)
Jun 19, 2013 2.260 2.310 2.240 2.310 27,055 +0.02(+0.87%)
Jun 18, 2013 2.210 2.290 2.190 2.290 80,494 +0.09(+4.09%)
Jun 17, 2013 2.180 2.250 2.160 2.200 69,630 +0.03(+1.38%)
Jun 14, 2013 2.170 2.219 2.170 2.170 37,646 +0.00(+0.00%)
Jun 13, 2013 2.230 2.250 2.150 2.170 40,178 -0.04(-1.81%)
Jun 12, 2013 2.190 2.270 2.190 2.210 61,215 +0.02(+0.91%)
Jun 11, 2013 2.260 2.260 2.100 2.190 193,834 -0.08(-3.52%)
Jun 10, 2013 2.310 2.310 2.250 2.270 92,406 +0.00(+0.00%)
Jun 07, 2013 2.260 2.310 2.180 2.270 57,194 +0.00(+0.00%)
Jun 06, 2013 2.130 2.310 2.050 2.270 492,961 +0.10(+4.61%)
Jun 05, 2013 2.280 2.319 2.170 2.170 73,803 -0.09(-3.98%)
Jun 04, 2013 2.300 2.350 2.250 2.260 205,238 -0.04(-1.74%)
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.