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

Enzo Biochem (NY: ENZ )

1.085 -0.005 (-0.46%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 24, 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 (%)
Mar 29, 2018 5.480 5.480 5.480 0 +0.05(+0.92%)
Mar 28, 2018 5.440 5.510 5.380 5.430 293,856 -0.01(-0.18%)
Mar 27, 2018 5.710 5.740 5.420 5.440 184,182 -0.27(-4.73%)
Mar 26, 2018 5.700 5.790 5.610 5.710 230,844 +0.05(+0.88%)
Mar 23, 2018 5.950 5.980 5.620 5.660 254,335 -0.31(-5.19%)
Mar 22, 2018 6.130 6.280 5.830 5.970 251,111 -0.20(-3.24%)
Mar 21, 2018 6.180 6.390 6.108 6.170 220,359 -0.07(-1.12%)
Mar 20, 2018 6.440 6.490 6.230 6.240 149,517 -0.21(-3.26%)
Mar 19, 2018 6.480 6.520 6.370 6.450 237,437 -0.03(-0.46%)
Mar 16, 2018 6.360 6.650 6.360 6.480 438,381 +0.13(+2.05%)
Mar 15, 2018 6.710 6.780 6.350 6.350 253,209 -0.38(-5.65%)
Mar 14, 2018 6.680 6.850 6.625 6.730 206,918 +0.03(+0.45%)
Mar 13, 2018 7.240 7.240 6.570 6.700 262,566 -0.49(-6.82%)
Mar 12, 2018 7.280 7.355 7.060 7.190 142,403 -0.02(-0.28%)
Mar 09, 2018 6.900 7.270 6.780 7.210 216,162 +0.36(+5.26%)
Mar 08, 2018 6.790 6.920 6.660 6.850 219,178 +0.06(+0.88%)
Mar 07, 2018 6.830 6.790 140,049 +0.24(+3.66%)
Mar 06, 2018 6.610 6.640 6.450 6.550 98,318 -0.04(-0.61%)
Mar 05, 2018 6.600 6.700 6.512 6.590 94,552 -0.01(-0.15%)
Mar 02, 2018 6.410 6.800 6.361 6.600 264,937 +0.13(+2.01%)
Mar 01, 2018 6.310 6.680 6.310 6.470 298,130 +0.14(+2.21%)
Feb 28, 2018 6.600 6.670 6.330 6.330 165,811 -0.27(-4.09%)
Feb 27, 2018 6.680 6.750 6.500 6.600 141,489 -0.09(-1.35%)
Feb 26, 2018 6.760 6.790 6.630 6.690 137,343 -0.07(-1.04%)
Feb 23, 2018 6.860 6.880 6.740 6.760 115,107 -0.04(-0.59%)
Feb 22, 2018 6.970 7.002 6.800 6.800 138,703 -0.14(-2.02%)
Feb 21, 2018 6.790 7.000 6.790 6.940 85,331 +0.15(+2.21%)
Feb 20, 2018 6.860 6.910 6.780 6.790 68,324 -0.10(-1.45%)
Feb 16, 2018 6.890 6.890 6.890 0 -0.09(-1.29%)
Feb 15, 2018 6.950 7.000 6.840 6.980 199,111 +0.08(+1.16%)
Feb 14, 2018 6.750 6.960 6.750 6.900 107,948 +0.10(+1.47%)
Feb 13, 2018 6.670 6.850 6.590 6.800 102,582 +0.07(+1.04%)
Feb 12, 2018 6.860 6.900 6.690 6.730 106,128 -0.13(-1.90%)
Feb 09, 2018 6.720 6.910 6.610 6.860 212,119 +0.12(+1.78%)
Feb 08, 2018 6.950 7.090 6.730 6.740 188,674 -0.22(-3.16%)
Feb 07, 2018 6.840 6.927 6.810 6.960 188,509 +0.12(+1.75%)
Feb 06, 2018 6.870 7.180 6.742 6.840 299,394 -0.24(-3.39%)
Feb 05, 2018 7.260 7.400 7.060 7.080 144,264 -0.19(-2.61%)
Feb 02, 2018 7.290 7.390 7.180 7.270 147,973 -0.03(-0.41%)
Feb 01, 2018 7.350 7.390 7.160 7.300 176,383 -0.06(-0.82%)
Jan 31, 2018 7.680 7.720 7.300 7.360 158,848 -0.30(-3.92%)
Jan 30, 2018 7.590 7.690 7.510 7.660 170,967 +0.02(+0.26%)
Jan 29, 2018 7.710 7.790 7.600 7.640 327,246 -0.11(-1.42%)
Jan 26, 2018 7.830 7.850 7.680 7.750 100,904 -0.03(-0.39%)
Jan 25, 2018 7.880 7.930 7.710 7.780 97,488 -0.06(-0.77%)
Jan 24, 2018 7.930 7.980 7.720 7.840 149,344 -0.09(-1.13%)
Jan 23, 2018 8.110 8.140 7.780 7.930 265,926 -0.16(-1.98%)
Jan 22, 2018 7.980 8.100 7.970 8.090 200,578 +0.13(+1.63%)
Jan 19, 2018 7.740 8.000 7.740 7.960 147,953 +0.17(+2.18%)
Jan 18, 2018 7.690 7.850 7.690 7.790 163,934 +0.04(+0.52%)
Jan 17, 2018 7.760 7.840 7.670 7.750 238,110 +0.01(+0.13%)
Jan 16, 2018 7.580 7.950 7.530 7.740 327,836 +0.11(+1.44%)
Jan 12, 2018 7.630 7.630 7.630 0 -0.39(-4.86%)
Jan 11, 2018 8.100 8.210 8.010 8.020 115,890 -0.05(-0.62%)
Jan 10, 2018 8.070 123,099 -0.12(-1.47%)
Jan 09, 2018 8.120 8.270 8.070 8.190 99,209 +0.06(+0.74%)
Jan 08, 2018 8.360 8.370 8.120 8.130 105,022 -0.23(-2.75%)
Jan 05, 2018 8.360 8.400 8.221 8.360 136,638 +0.00(+0.00%)
Jan 04, 2018 8.190 8.420 8.120 8.360 145,447 +0.19(+2.33%)
Jan 03, 2018 8.250 8.260 8.120 8.170 169,065 -0.08(-0.97%)
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.