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 (%)
Mar 28, 2013 2.450 2.520 2.450 2.520 56,120 +0.10(+4.13%)
Mar 27, 2013 2.440 2.500 2.330 2.420 83,560 -0.07(-2.81%)
Mar 26, 2013 2.440 2.540 2.380 2.490 50,569 -0.01(-0.40%)
Mar 25, 2013 2.620 2.700 2.365 2.500 222,418 -0.15(-5.66%)
Mar 22, 2013 2.690 2.690 2.570 2.650 44,101 -0.03(-1.12%)
Mar 21, 2013 2.660 2.750 2.650 2.680 16,765 +0.02(+0.75%)
Mar 20, 2013 2.650 2.690 2.620 2.660 68,615 -0.01(-0.37%)
Mar 19, 2013 2.690 2.750 2.620 2.670 48,418 -0.05(-1.84%)
Mar 18, 2013 2.710 2.770 2.610 2.720 49,895 -0.01(-0.37%)
Mar 15, 2013 2.610 2.780 2.600 2.730 72,871 +0.05(+1.87%)
Mar 14, 2013 2.670 2.765 2.640 2.680 68,544 -0.02(-0.74%)
Mar 13, 2013 2.870 2.920 2.610 2.700 113,720 -0.17(-5.92%)
Mar 12, 2013 2.880 2.940 2.830 2.870 74,495 -0.04(-1.37%)
Mar 11, 2013 2.850 2.910 2.824 2.910 21,559 +0.04(+1.39%)
Mar 08, 2013 2.750 2.910 2.750 2.870 36,376 +0.10(+3.61%)
Mar 07, 2013 2.780 2.840 2.750 2.770 16,934 -0.04(-1.42%)
Mar 06, 2013 2.780 2.810 2.750 2.810 46,905 +0.01(+0.36%)
Mar 05, 2013 2.860 2.900 2.730 2.800 54,169 -0.07(-2.44%)
Mar 04, 2013 2.900 2.900 2.820 2.870 45,593 -0.07(-2.38%)
Mar 01, 2013 2.960 2.970 2.870 2.940 23,590 -0.06(-2.00%)
Feb 28, 2013 2.970 3.000 2.870 3.000 74,574 +0.06(+2.04%)
Feb 27, 2013 2.970 3.000 2.900 2.940 61,518 -0.04(-1.34%)
Feb 26, 2013 2.990 2.995 2.880 2.980 50,940 +0.01(+0.34%)
Feb 25, 2013 3.050 3.050 2.938 2.970 82,117 -0.09(-2.94%)
Feb 22, 2013 3.090 3.130 3.000 3.060 89,149 -0.04(-1.29%)
Feb 21, 2013 3.030 3.100 2.930 3.100 71,841 +0.05(+1.64%)
Feb 20, 2013 3.050 3.060 2.990 3.050 64,566 -0.01(-0.33%)
Feb 19, 2013 2.990 3.060 2.940 3.060 58,592 +0.04(+1.32%)
Feb 15, 2013 2.950 3.020 2.930 3.020 89,407 +0.03(+1.00%)
Feb 14, 2013 3.000 3.070 2.880 2.990 418,981 +0.09(+3.10%)
Feb 13, 2013 2.730 2.900 2.730 2.900 40,562 +0.12(+4.32%)
Feb 12, 2013 2.660 2.780 2.610 2.780 46,640 +0.08(+2.96%)
Feb 11, 2013 2.770 2.770 2.630 2.700 56,043 -0.05(-1.82%)
Feb 08, 2013 2.780 2.800 2.740 2.750 25,057 -0.05(-1.79%)
Feb 07, 2013 2.770 2.810 2.740 2.800 29,564 +0.00(+0.00%)
Feb 06, 2013 2.770 2.810 2.740 2.800 41,498 -0.06(-2.10%)
Feb 04, 2013 2.860 2.910 2.830 2.860 18,672 -0.01(-0.35%)
Feb 01, 2013 2.910 2.910 2.800 2.870 33,222 -0.02(-0.69%)
Jan 31, 2013 2.900 2.915 2.850 2.890 58,680 -0.01(-0.34%)
Jan 30, 2013 2.910 2.910 2.830 2.900 19,842 -0.02(-0.68%)
Jan 29, 2013 2.920 2.940 2.830 2.920 39,697 +0.03(+1.04%)
Jan 28, 2013 2.860 2.940 2.763 2.890 76,026 +0.02(+0.70%)
Jan 25, 2013 2.900 2.960 2.864 2.870 51,365 -0.03(-1.03%)
Jan 24, 2013 2.850 2.960 2.831 2.900 71,365 +0.01(+0.35%)
Jan 23, 2013 2.910 2.980 2.850 2.890 71,682 -0.05(-1.70%)
Jan 22, 2013 2.950 3.060 2.900 2.940 80,320 +0.01(+0.34%)
Jan 18, 2013 2.830 2.950 2.830 2.930 28,392 +0.05(+1.74%)
Jan 17, 2013 2.880 2.990 2.835 2.880 41,210 +0.03(+1.05%)
Jan 16, 2013 2.980 2.983 2.820 2.850 57,741 -0.08(-2.73%)
Jan 15, 2013 2.960 3.000 2.880 2.930 41,241 +0.01(+0.34%)
Jan 14, 2013 2.980 3.010 2.900 2.920 17,769 -0.08(-2.67%)
Jan 11, 2013 3.000 3.070 2.960 3.000 26,570 +0.05(+1.69%)
Jan 10, 2013 3.030 3.060 2.950 2.950 48,077 -0.11(-3.59%)
Jan 09, 2013 3.130 3.160 3.030 3.060 112,018 -0.04(-1.29%)
Jan 08, 2013 2.980 3.130 2.950 3.100 332,155 +0.07(+2.31%)
Jan 07, 2013 3.000 3.030 2.830 3.030 78,431 +0.05(+1.68%)
Jan 04, 2013 2.890 3.000 2.860 2.980 84,308 +0.08(+2.76%)
Jan 03, 2013 2.700 2.970 2.700 2.900 149,576 +0.15(+5.45%)
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.