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

Enzo Biochem (NY: ENZ )

1.090 -0.040 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2017 6.420 6.775 6.270 6.680 211,102 +0.21(+3.25%)
Jan 30, 2017 6.610 6.642 6.450 6.470 142,952 -0.21(-3.14%)
Jan 27, 2017 6.700 6.742 6.600 6.680 121,221 +0.03(+0.45%)
Jan 26, 2017 6.780 6.800 6.580 6.650 112,593 -0.11(-1.63%)
Jan 25, 2017 6.880 6.940 6.710 6.760 222,358 -0.03(-0.44%)
Jan 24, 2017 6.960 6.968 6.750 6.790 126,173 -0.16(-2.30%)
Jan 23, 2017 6.820 6.985 6.710 6.950 110,051 +0.14(+2.06%)
Jan 20, 2017 6.800 6.920 6.720 6.810 98,887 +0.01(+0.15%)
Jan 19, 2017 6.900 6.960 6.760 6.800 104,302 -0.08(-1.16%)
Jan 18, 2017 6.930 6.930 6.710 6.880 110,730 +0.01(+0.15%)
Jan 17, 2017 7.000 7.090 6.820 6.870 143,431 -0.24(-3.38%)
Jan 13, 2017 7.110 7.110 7.110 0 +0.05(+0.71%)
Jan 12, 2017 7.210 7.210 6.900 7.060 143,175 -0.13(-1.81%)
Jan 11, 2017 7.220 7.240 7.050 7.190 162,289 +0.00(+0.00%)
Jan 10, 2017 7.050 7.200 7.050 7.190 137,632 +0.14(+1.99%)
Jan 09, 2017 7.100 7.140 7.010 7.050 118,892 -0.10(-1.40%)
Jan 06, 2017 7.100 7.180 7.070 7.150 138,361 +0.08(+1.13%)
Jan 05, 2017 7.230 7.230 7.050 7.070 107,625 -0.13(-1.81%)
Jan 04, 2017 7.250 7.250 7.010 7.200 168,019 +0.06(+0.84%)
Jan 03, 2017 7.070 7.170 6.957 7.140 215,195 +0.20(+2.88%)
Dec 30, 2016 6.940 6.940 6.940 0 +0.01(+0.14%)
Dec 29, 2016 6.870 7.000 6.820 6.930 168,660 +0.12(+1.76%)
Dec 28, 2016 6.980 6.980 6.780 6.810 149,836 -0.17(-2.44%)
Dec 27, 2016 6.950 7.200 6.840 6.980 224,864 +0.09(+1.31%)
Dec 23, 2016 6.890 6.890 6.890 0 +0.05(+0.73%)
Dec 22, 2016 6.820 6.880 6.760 6.840 96,271 +0.02(+0.29%)
Dec 21, 2016 6.910 6.910 6.690 6.820 113,351 -0.07(-1.02%)
Dec 20, 2016 6.850 7.030 6.820 6.890 105,195 +0.10(+1.47%)
Dec 19, 2016 6.830 6.920 6.760 6.790 115,853 -0.04(-0.59%)
Dec 16, 2016 6.930 7.150 6.800 6.830 252,162 -0.08(-1.16%)
Dec 15, 2016 6.870 7.040 6.850 6.910 155,442 +0.08(+1.17%)
Dec 14, 2016 6.890 7.140 6.820 6.830 150,071 -0.07(-1.01%)
Dec 13, 2016 7.060 7.270 6.850 6.900 230,278 -0.09(-1.29%)
Dec 12, 2016 7.000 7.070 6.850 6.990 214,994 -0.07(-0.99%)
Dec 09, 2016 7.500 7.510 6.660 7.060 423,974 -0.42(-5.61%)
Dec 08, 2016 7.220 7.500 7.130 7.480 294,419 +0.20(+2.75%)
Dec 07, 2016 7.130 7.290 7.000 7.280 159,984 +0.18(+2.54%)
Dec 06, 2016 7.230 7.230 6.830 7.100 172,661 -0.15(-2.07%)
Dec 05, 2016 6.690 7.270 6.690 7.250 224,516 +0.58(+8.70%)
Dec 02, 2016 6.640 6.725 6.445 6.670 411,386 +0.06(+0.91%)
Dec 01, 2016 6.820 6.880 6.500 6.610 231,159 -0.21(-3.08%)
Nov 30, 2016 7.160 7.200 6.750 6.820 217,437 -0.26(-3.67%)
Nov 29, 2016 6.930 7.171 6.930 7.080 217,814 +0.16(+2.31%)
Nov 28, 2016 7.040 7.060 6.910 6.920 101,497 -0.09(-1.28%)
Nov 25, 2016 7.040 7.080 6.940 7.010 62,871 +0.01(+0.14%)
Nov 23, 2016 7.000 7.000 7.000 0 -0.02(-0.28%)
Nov 22, 2016 6.990 7.050 6.871 7.020 170,509 +0.09(+1.30%)
Nov 21, 2016 6.870 6.960 6.840 6.930 103,612 +0.04(+0.58%)
Nov 18, 2016 6.910 6.930 6.810 6.890 112,662 +0.01(+0.15%)
Nov 17, 2016 6.950 7.040 6.870 6.880 135,796 -0.10(-1.43%)
Nov 16, 2016 6.930 7.060 6.750 6.980 181,691 +0.15(+2.20%)
Nov 15, 2016 6.950 6.980 6.650 6.830 191,791 -0.12(-1.73%)
Nov 14, 2016 6.650 6.990 6.644 6.950 372,769 +0.33(+4.98%)
Nov 11, 2016 6.610 6.730 6.410 6.620 220,181 +0.05(+0.76%)
Nov 10, 2016 6.520 6.710 6.410 6.570 233,840 +0.12(+1.86%)
Nov 09, 2016 5.960 6.460 5.860 6.450 191,591 +0.38(+6.26%)
Nov 08, 2016 6.050 6.160 5.990 6.070 105,024 -0.01(-0.16%)
Nov 07, 2016 6.000 6.110 6.000 6.080 117,948 +0.18(+3.05%)
Nov 04, 2016 5.850 6.070 5.850 5.900 138,386 +0.09(+1.55%)
Nov 03, 2016 5.850 5.930 5.790 5.810 98,556 -0.03(-0.51%)
Nov 02, 2016 5.820 5.900 5.804 5.840 104,164 +0.02(+0.34%)
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.