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

Enzo Biochem (NY: ENZ )

1.130 -0.020 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2016 5.680 5.700 5.550 5.560 106,355 -0.12(-2.11%)
Aug 30, 2016 5.670 5.760 5.640 5.680 85,804 -0.02(-0.35%)
Aug 29, 2016 5.600 5.811 5.560 5.700 110,829 +0.10(+1.79%)
Aug 26, 2016 5.590 5.730 5.580 5.600 113,975 +0.01(+0.18%)
Aug 25, 2016 5.660 5.730 5.567 5.590 107,318 -0.04(-0.71%)
Aug 24, 2016 5.750 5.790 5.580 5.630 100,892 -0.16(-2.76%)
Aug 23, 2016 5.870 5.950 5.760 5.790 78,617 -0.05(-0.86%)
Aug 22, 2016 5.880 5.990 5.840 5.840 97,042 -0.04(-0.68%)
Aug 19, 2016 5.940 5.950 5.830 5.880 145,863 -0.05(-0.84%)
Aug 18, 2016 5.960 6.030 5.810 5.930 156,859 -0.03(-0.50%)
Aug 17, 2016 6.060 6.080 5.925 5.960 118,776 -0.10(-1.65%)
Aug 16, 2016 5.900 6.140 5.810 6.060 255,767 +0.20(+3.41%)
Aug 15, 2016 6.340 6.441 5.760 5.860 558,873 -0.50(-7.86%)
Aug 12, 2016 6.650 6.650 6.340 6.360 317,360 -0.30(-4.50%)
Aug 11, 2016 6.660 6.720 6.570 6.660 107,771 +0.07(+1.06%)
Aug 10, 2016 6.720 6.800 6.520 6.590 129,167 -0.17(-2.51%)
Aug 09, 2016 6.770 6.800 6.690 6.760 126,854 +0.03(+0.45%)
Aug 08, 2016 6.710 6.770 6.660 6.730 81,805 +0.00(+0.00%)
Aug 05, 2016 6.700 6.790 6.699 6.730 145,330 +0.01(+0.15%)
Aug 04, 2016 6.750 6.770 6.680 6.720 162,981 -0.03(-0.44%)
Aug 03, 2016 6.750 6.806 6.690 6.750 325,150 -0.01(-0.15%)
Aug 02, 2016 6.710 6.800 6.640 6.760 153,919 +0.04(+0.60%)
Aug 01, 2016 7.000 7.000 6.700 6.720 222,255 -0.25(-3.59%)
Jul 29, 2016 6.680 7.000 6.640 6.970 408,432 +0.27(+4.03%)
Jul 28, 2016 6.700 6.790 6.640 6.700 174,244 -0.01(-0.15%)
Jul 27, 2016 6.570 6.750 6.500 6.710 219,815 +0.18(+2.76%)
Jul 26, 2016 6.490 6.620 6.470 6.530 153,925 +0.03(+0.46%)
Jul 25, 2016 6.520 6.540 6.400 6.500 195,402 -0.04(-0.61%)
Jul 22, 2016 6.500 6.600 6.457 6.540 176,656 +0.04(+0.62%)
Jul 21, 2016 6.540 6.650 6.480 6.500 217,372 -0.08(-1.22%)
Jul 20, 2016 6.500 6.630 6.450 6.580 199,099 +0.09(+1.39%)
Jul 19, 2016 6.530 6.680 6.470 6.490 309,557 -0.02(-0.31%)
Jul 18, 2016 6.530 6.850 6.442 6.510 528,110 +0.01(+0.15%)
Jul 15, 2016 6.400 6.500 6.370 6.500 268,797 +0.14(+2.20%)
Jul 14, 2016 6.250 6.370 6.120 6.360 342,937 +0.17(+2.75%)
Jul 13, 2016 6.230 6.297 6.100 6.190 167,764 -0.01(-0.16%)
Jul 12, 2016 6.200 6.300 6.160 6.200 262,580 +0.02(+0.32%)
Jul 11, 2016 6.000 6.200 5.970 6.180 259,946 +0.24(+4.04%)
Jul 08, 2016 6.070 5.990 5.900 5.940 355,998 -0.05(-0.83%)
Jul 07, 2016 6.130 6.137 5.970 5.990 216,195 -0.12(-1.96%)
Jul 06, 2016 6.000 6.130 6.000 6.110 169,788 +0.10(+1.66%)
Jul 05, 2016 6.000 6.090 5.910 6.010 180,138 +0.04(+0.67%)
Jul 01, 2016 5.980 5.970 5.970 5.970 122,100 +0.00(+0.00%)
Jun 30, 2016 5.870 5.980 5.810 5.970 409,479 +0.15(+2.58%)
Jun 29, 2016 5.740 5.860 5.700 5.820 220,824 +0.14(+2.46%)
Jun 28, 2016 5.650 5.800 5.630 5.680 347,738 +0.02(+0.35%)
Jun 27, 2016 5.860 5.932 5.450 5.660 347,736 -0.13(-2.25%)
Jun 24, 2016 5.600 5.930 5.600 5.790 4,008,005 -0.13(-2.20%)
Jun 23, 2016 5.780 5.970 5.780 5.920 380,271 +0.15(+2.60%)
Jun 22, 2016 5.670 5.770 5.610 5.770 444,095 +0.09(+1.58%)
Jun 21, 2016 5.650 5.740 5.525 5.680 238,566 +0.01(+0.18%)
Jun 20, 2016 5.500 5.670 5.440 5.670 307,601 +0.22(+4.04%)
Jun 17, 2016 5.600 5.660 5.376 5.450 248,580 -0.16(-2.85%)
Jun 16, 2016 5.530 5.610 5.320 5.610 261,374 +0.03(+0.54%)
Jun 15, 2016 5.800 5.800 5.560 5.580 192,098 -0.17(-2.96%)
Jun 14, 2016 5.710 5.800 5.600 5.750 212,036 +0.06(+1.05%)
Jun 13, 2016 5.970 5.990 5.670 5.690 370,885 -0.30(-5.01%)
Jun 10, 2016 6.170 6.170 5.950 5.990 319,603 -0.11(-1.80%)
Jun 09, 2016 6.200 6.270 6.040 6.100 225,048 -0.13(-2.09%)
Jun 08, 2016 6.200 6.300 5.660 6.230 461,381 +0.14(+2.30%)
Jun 07, 2016 6.290 6.380 6.051 6.090 401,864 -0.11(-1.77%)
Jun 06, 2016 6.160 6.270 6.115 6.200 301,727 -0.02(-0.32%)
Jun 03, 2016 6.260 6.300 6.010 6.220 263,712 -0.02(-0.32%)
Jun 02, 2016 6.300 6.530 6.180 6.240 320,309 -0.06(-0.95%)
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.