Enzo Biochem (NY: ENZ )

3.130 USD -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 2.250 2.350 2.220 2.240 143,883 +0.02(+0.90%)
Apr 29, 2013 2.250 2.280 2.170 2.220 112,068 +0.06(+2.78%)
Apr 26, 2013 2.170 2.190 2.130 2.160 28,472 -0.03(-1.37%)
Apr 25, 2013 2.190 2.220 2.110 2.190 77,275 +0.04(+1.86%)
Apr 24, 2013 2.100 2.150 2.080 2.150 45,712 +0.01(+0.47%)
Apr 23, 2013 2.150 2.220 2.070 2.140 31,476 +0.02(+0.94%)
Apr 22, 2013 2.120 2.170 2.100 2.120 28,809 -0.06(-2.75%)
Apr 19, 2013 2.100 2.200 2.060 2.180 54,589 +0.08(+3.81%)
Apr 18, 2013 2.120 2.140 1.900 2.100 135,445 -0.01(-0.47%)
Apr 17, 2013 2.110 2.110 2.000 2.110 87,241 +0.00(+0.00%)
Apr 16, 2013 2.120 2.160 2.080 2.110 55,055 -0.04(-1.86%)
Apr 15, 2013 2.210 2.230 2.070 2.150 89,447 -0.03(-1.38%)
Apr 12, 2013 2.150 2.270 2.150 2.180 81,601 +0.00(+0.00%)
Apr 11, 2013 2.080 2.180 2.040 2.180 1,701,281 +0.12(+5.83%)
Apr 10, 2013 2.060 2.090 1.980 2.060 96,718 +0.00(+0.00%)
Apr 09, 2013 2.100 2.170 2.060 2.060 62,501 -0.03(-1.44%)
Apr 08, 2013 1.910 2.110 1.830 2.090 205,995 +0.15(+7.73%)
Apr 05, 2013 2.080 2.140 1.940 1.940 494,019 -0.19(-8.92%)
Apr 04, 2013 2.310 2.310 1.990 2.130 226,924 -0.15(-6.58%)
Apr 03, 2013 2.330 2.350 2.230 2.280 94,693 -0.03(-1.30%)
Apr 02, 2013 2.320 2.370 2.310 2.310 34,003 +0.00(+0.00%)
Apr 01, 2013 2.470 2.470 2.270 2.310 127,944 -0.21(-8.33%)
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%)
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.