Enzo Biochem (NY: ENZ )

3.010 USD -0.050 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 3.830 3.890 3.690 3.710 262,847 -0.09(-2.37%)
Feb 27, 2014 3.840 3.850 3.610 3.800 316,979 -0.06(-1.55%)
Feb 26, 2014 3.830 3.940 3.790 3.860 229,341 +0.06(+1.58%)
Feb 25, 2014 3.770 3.950 3.750 3.800 316,448 +0.02(+0.53%)
Feb 24, 2014 3.910 4.000 3.780 3.780 628,602 -0.13(-3.32%)
Feb 21, 2014 4.010 4.040 3.850 3.910 635,550 -0.10(-2.49%)
Feb 20, 2014 3.620 4.114 3.540 4.010 1,620,983 +0.42(+11.70%)
Feb 19, 2014 3.430 3.600 3.360 3.590 357,478 +0.17(+4.97%)
Feb 18, 2014 3.370 3.500 3.290 3.420 878,719 +0.08(+2.40%)
Feb 14, 2014 3.280 3.340 3.340 3.340 292,700 +0.03(+0.91%)
Feb 13, 2014 3.310 3.340 3.280 3.310 822,344 +0.01(+0.30%)
Feb 12, 2014 3.310 3.350 3.270 3.300 525,632 -0.03(-0.90%)
Feb 11, 2014 3.350 3.350 3.290 3.330 158,354 -0.02(-0.60%)
Feb 10, 2014 3.350 3.350 3.300 3.350 121,718 +0.01(+0.30%)
Feb 07, 2014 3.370 3.370 3.260 3.340 270,944 +0.00(+0.00%)
Feb 06, 2014 3.400 3.400 3.190 3.340 149,826 -0.04(-1.18%)
Feb 05, 2014 3.250 3.380 3.140 3.380 543,726 +0.15(+4.64%)
Feb 04, 2014 2.740 3.340 2.732 3.230 1,218,260 +0.48(+17.45%)
Feb 03, 2014 2.830 2.870 2.680 2.750 102,189 -0.06(-2.14%)
Jan 31, 2014 2.840 2.880 2.770 2.810 94,302 -0.05(-1.75%)
Jan 30, 2014 2.762 2.870 2.730 2.860 90,935 +0.09(+3.25%)
Jan 29, 2014 2.780 2.838 2.750 2.770 89,658 -0.04(-1.42%)
Jan 28, 2014 2.740 2.890 2.650 2.810 459,595 +0.07(+2.55%)
Jan 27, 2014 2.800 2.800 2.630 2.740 331,702 -0.07(-2.49%)
Jan 24, 2014 2.920 2.930 2.730 2.810 215,266 -0.07(-2.43%)
Jan 23, 2014 2.830 2.880 2.780 2.880 873,723 +0.06(+2.13%)
Jan 22, 2014 2.790 2.850 2.770 2.820 154,615 +0.02(+0.71%)
Jan 21, 2014 2.710 2.820 2.690 2.800 194,386 +0.10(+3.70%)
Jan 17, 2014 2.770 2.700 2.700 2.700 223,600 -0.08(-2.88%)
Jan 16, 2014 2.710 2.780 2.650 2.780 368,357 +0.09(+3.35%)
Jan 15, 2014 2.780 2.780 2.610 2.690 272,064 -0.09(-3.24%)
Jan 14, 2014 2.860 2.870 2.745 2.780 137,672 -0.07(-2.46%)
Jan 13, 2014 2.910 2.950 2.820 2.850 112,126 -0.05(-1.72%)
Jan 10, 2014 2.890 2.910 2.860 2.900 154,810 +0.01(+0.35%)
Jan 09, 2014 2.860 2.920 2.830 2.890 91,853 +0.02(+0.70%)
Jan 08, 2014 3.000 3.100 2.830 2.870 203,666 -0.03(-1.03%)
Jan 07, 2014 2.810 2.990 2.771 2.900 250,814 +0.15(+5.45%)
Jan 06, 2014 2.870 3.630 2.720 2.750 1,363,887 -0.14(-4.84%)
Jan 03, 2014 2.930 2.930 2.860 2.890 111,241 -0.03(-1.03%)
Jan 02, 2014 2.940 2.940 2.884 2.920 52,902 +0.00(+0.00%)
Dec 31, 2013 2.910 2.920 2.920 2.920 187,700 +0.03(+1.04%)
Dec 30, 2013 2.860 2.950 2.800 2.890 198,887 +0.01(+0.35%)
Dec 27, 2013 2.870 2.900 2.850 2.880 70,754 -0.01(-0.35%)
Dec 26, 2013 2.870 2.940 2.830 2.890 117,454 +0.04(+1.40%)
Dec 24, 2013 2.880 2.979 2.840 2.850 245,934 +0.00(+0.00%)
Dec 23, 2013 2.750 2.900 2.600 2.850 548,230 +0.14(+5.17%)
Dec 20, 2013 2.590 2.740 2.580 2.710 514,367 +0.14(+5.45%)
Dec 19, 2013 2.450 2.590 2.450 2.570 536,383 +0.12(+4.90%)
Dec 18, 2013 2.400 2.500 2.321 2.450 284,594 +0.06(+2.51%)
Dec 17, 2013 2.420 2.450 2.330 2.390 84,728 -0.04(-1.65%)
Dec 16, 2013 2.450 2.450 2.390 2.430 61,584 -0.02(-0.82%)
Dec 13, 2013 2.420 2.460 2.420 2.450 171,275 +0.02(+0.82%)
Dec 12, 2013 2.390 2.450 2.350 2.430 138,503 +0.02(+0.83%)
Dec 11, 2013 2.430 2.450 2.390 2.410 50,230 -0.04(-1.63%)
Dec 10, 2013 2.450 2.450 2.391 2.450 77,973 +0.01(+0.41%)
Dec 09, 2013 2.440 2.460 2.400 2.440 118,785 -0.01(-0.41%)
Dec 06, 2013 2.440 2.450 2.430 2.450 81,079 +0.03(+1.24%)
Dec 05, 2013 2.400 2.450 2.360 2.420 66,054 +0.01(+0.41%)
Dec 04, 2013 2.470 2.470 2.390 2.410 152,719 -0.05(-2.03%)
Dec 03, 2013 2.460 2.470 2.420 2.460 43,680 -0.01(-0.40%)
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.