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

Enzo Biochem (NY: ENZ )

1.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Sep 30, 2015 3.110 3.250 3.080 3.170 148,144 +0.05(+1.60%)
Sep 29, 2015 3.100 3.150 2.990 3.120 98,147 +0.06(+1.96%)
Sep 28, 2015 3.230 3.235 2.950 3.060 134,478 -0.15(-4.67%)
Sep 25, 2015 3.400 3.440 3.200 3.210 151,141 -0.20(-5.87%)
Sep 24, 2015 3.390 3.425 3.280 3.410 149,304 +0.03(+0.89%)
Sep 23, 2015 3.300 3.450 3.200 3.380 563,824 +0.13(+4.00%)
Sep 22, 2015 2.960 3.270 2.960 3.250 146,595 +0.17(+5.52%)
Sep 21, 2015 3.040 3.210 3.020 3.080 176,303 +0.04(+1.32%)
Sep 18, 2015 3.100 3.130 2.960 3.040 192,005 -0.05(-1.62%)
Sep 17, 2015 3.010 3.090 2.900 3.090 139,356 +0.11(+3.69%)
Sep 16, 2015 2.950 3.030 2.940 2.980 78,870 +0.00(+0.00%)
Sep 15, 2015 2.980 3.030 2.930 2.980 113,646 -0.01(-0.33%)
Sep 14, 2015 3.040 3.040 2.930 2.990 56,587 -0.05(-1.64%)
Sep 11, 2015 3.050 3.080 2.910 3.040 107,196 -0.03(-0.98%)
Sep 10, 2015 2.990 3.100 2.990 3.070 36,646 +0.02(+0.66%)
Sep 09, 2015 2.930 3.090 2.880 3.050 146,955 +0.14(+4.81%)
Sep 08, 2015 2.850 2.930 2.770 2.910 218,098 +0.05(+1.75%)
Sep 04, 2015 2.870 2.860 2.860 2.860 244,200 -0.08(-2.72%)
Sep 03, 2015 2.920 2.940 2.840 2.940 45,182 +0.02(+0.68%)
Sep 02, 2015 2.890 2.930 2.800 2.920 38,660 +0.03(+1.04%)
Sep 01, 2015 2.830 2.920 2.830 2.890 85,506 -0.03(-1.03%)
Aug 31, 2015 2.840 2.950 2.840 2.920 75,914 +0.05(+1.74%)
Aug 28, 2015 2.825 2.960 2.820 2.870 50,250 +0.03(+1.06%)
Aug 27, 2015 2.820 2.870 2.760 2.840 54,876 +0.03(+1.07%)
Aug 26, 2015 2.730 2.850 2.570 2.810 160,532 +0.02(+0.72%)
Aug 25, 2015 2.930 2.930 2.780 2.790 83,581 -0.10(-3.46%)
Aug 24, 2015 2.850 2.910 2.770 2.890 123,442 -0.04(-1.37%)
Aug 21, 2015 2.850 2.930 2.850 2.930 53,431 +0.07(+2.45%)
Aug 20, 2015 2.890 2.930 2.860 2.860 96,525 -0.04(-1.38%)
Aug 19, 2015 2.970 3.000 2.880 2.900 85,944 -0.09(-3.01%)
Aug 18, 2015 3.070 3.070 2.910 2.990 65,314 -0.06(-1.97%)
Aug 17, 2015 3.060 3.090 3.000 3.050 56,033 -0.06(-1.93%)
Aug 14, 2015 3.040 3.130 3.040 3.110 46,560 +0.01(+0.32%)
Aug 13, 2015 3.030 3.150 3.020 3.100 155,798 +0.06(+1.97%)
Aug 12, 2015 2.980 3.160 2.960 3.040 104,192 +0.03(+1.00%)
Aug 11, 2015 2.980 3.015 2.960 3.010 84,386 +0.01(+0.33%)
Aug 10, 2015 2.900 3.020 2.830 3.000 97,247 +0.10(+3.45%)
Aug 07, 2015 3.000 3.000 2.840 2.900 82,420 -0.12(-3.97%)
Aug 06, 2015 3.090 3.090 2.920 3.020 125,971 -0.03(-0.98%)
Aug 05, 2015 3.040 3.080 3.000 3.050 105,272 +0.04(+1.33%)
Aug 04, 2015 2.980 3.030 2.970 3.010 102,185 +0.03(+1.01%)
Aug 03, 2015 2.990 3.030 2.940 2.980 105,103 -0.02(-0.67%)
Jul 31, 2015 3.020 3.090 3.000 3.000 50,739 -0.02(-0.66%)
Jul 30, 2015 3.030 3.040 2.970 3.020 65,260 +0.00(+0.00%)
Jul 29, 2015 3.010 3.050 2.980 3.020 92,433 +0.02(+0.67%)
Jul 28, 2015 3.030 3.050 2.940 3.000 170,498 +0.00(+0.00%)
Jul 27, 2015 3.100 3.120 2.980 3.000 131,712 -0.10(-3.23%)
Jul 24, 2015 3.190 3.240 3.100 3.100 115,637 -0.09(-2.82%)
Jul 23, 2015 3.230 3.280 3.150 3.190 254,401 -0.01(-0.31%)
Jul 22, 2015 3.140 3.250 3.080 3.200 188,150 +0.08(+2.56%)
Jul 21, 2015 3.130 3.170 3.060 3.120 82,613 -0.03(-0.95%)
Jul 20, 2015 3.180 3.230 3.000 3.150 220,402 -0.05(-1.56%)
Jul 17, 2015 3.240 3.280 3.180 3.200 78,142 -0.04(-1.23%)
Jul 16, 2015 3.240 3.280 3.180 3.240 116,971 +0.08(+2.53%)
Jul 15, 2015 3.240 3.270 3.150 3.160 150,689 -0.09(-2.77%)
Jul 14, 2015 3.100 3.270 3.070 3.250 124,422 +0.16(+5.18%)
Jul 13, 2015 3.010 3.090 2.970 3.090 147,596 +0.09(+3.00%)
Jul 10, 2015 2.980 3.030 2.970 3.000 85,404 +0.04(+1.35%)
Jul 09, 2015 3.040 3.040 2.940 2.960 236,054 -0.11(-3.58%)
Jul 08, 2015 3.010 3.160 2.970 3.070 234,375 +0.04(+1.32%)
Jul 07, 2015 2.980 3.130 2.940 3.030 217,261 +0.02(+0.66%)
Jul 06, 2015 2.910 3.020 2.810 3.010 167,839 +0.10(+3.44%)
Jul 02, 2015 2.960 2.910 2.910 2.910 64,900 -0.04(-1.36%)
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.