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 (%)
Sep 30, 2019 3.670 3.790 3.590 3.600 101,752 -0.08(-2.17%)
Sep 27, 2019 3.600 3.790 3.570 3.680 87,900 +0.11(+3.08%)
Sep 26, 2019 3.650 3.650 3.480 3.570 63,337 -0.09(-2.46%)
Sep 25, 2019 3.600 3.720 3.510 3.660 87,082 +0.06(+1.67%)
Sep 24, 2019 3.520 3.670 3.430 3.600 91,242 +0.11(+3.15%)
Sep 23, 2019 3.490 3.540 3.370 3.490 53,480 -0.02(-0.57%)
Sep 20, 2019 3.570 3.630 3.320 3.510 338,800 -0.06(-1.68%)
Sep 19, 2019 3.540 3.650 3.505 3.570 99,210 +0.04(+1.13%)
Sep 18, 2019 3.590 3.610 3.460 3.530 90,387 -0.05(-1.40%)
Sep 17, 2019 3.630 3.720 3.520 3.580 96,457 -0.06(-1.65%)
Sep 16, 2019 3.630 3.700 3.560 3.640 84,767 -0.03(-0.82%)
Sep 13, 2019 3.570 3.800 3.475 3.670 145,700 +0.10(+2.80%)
Sep 12, 2019 3.610 3.610 3.415 3.570 94,868 -0.01(-0.28%)
Sep 11, 2019 3.410 3.640 3.350 3.580 145,770 +0.17(+4.99%)
Sep 10, 2019 3.390 3.460 3.320 3.410 100,998 +0.00(+0.00%)
Sep 09, 2019 3.400 3.450 3.300 3.410 128,037 +0.01(+0.29%)
Sep 06, 2019 3.360 3.440 3.260 3.400 115,600 +0.07(+2.10%)
Sep 05, 2019 3.310 3.390 3.220 3.330 58,911 +0.08(+2.46%)
Sep 04, 2019 3.280 3.410 3.230 3.250 80,341 -0.02(-0.61%)
Sep 03, 2019 3.250 3.300 3.190 3.270 202,300 +0.02(+0.62%)
Aug 30, 2019 3.190 3.250 3.120 3.250 164,700 +0.08(+2.52%)
Aug 29, 2019 3.180 3.260 3.150 3.170 45,930 +0.05(+1.60%)
Aug 28, 2019 3.030 3.160 2.960 3.120 64,128 +0.08(+2.63%)
Aug 27, 2019 3.160 3.200 3.030 3.040 90,568 -0.10(-3.18%)
Aug 26, 2019 3.020 3.180 2.960 3.140 105,469 +0.13(+4.32%)
Aug 23, 2019 3.130 3.190 2.990 3.010 269,800 -0.13(-4.14%)
Aug 22, 2019 3.290 3.290 3.120 3.140 79,003 -0.14(-4.27%)
Aug 21, 2019 3.200 3.350 3.200 3.280 107,175 +0.14(+4.46%)
Aug 20, 2019 3.100 3.150 3.020 3.140 88,347 +0.03(+0.96%)
Aug 19, 2019 3.250 3.290 3.100 3.110 150,264 -0.11(-3.42%)
Aug 16, 2019 3.110 3.270 2.980 3.220 154,900 +0.13(+4.21%)
Aug 15, 2019 3.400 3.460 3.080 3.090 177,450 -0.31(-9.12%)
Aug 14, 2019 3.710 3.740 3.380 3.400 113,237 -0.39(-10.29%)
Aug 13, 2019 3.750 3.810 3.610 3.790 120,840 +0.00(+0.00%)
Aug 12, 2019 3.750 3.870 3.680 3.790 163,338 +0.06(+1.61%)
Aug 09, 2019 3.700 3.750 3.650 3.730 119,000 +0.04(+1.08%)
Aug 08, 2019 3.640 3.740 3.545 3.690 182,254 +0.10(+2.79%)
Aug 07, 2019 3.450 3.680 3.400 3.590 174,452 +0.09(+2.57%)
Aug 06, 2019 3.270 3.550 3.270 3.500 203,267 +0.26(+8.02%)
Aug 05, 2019 3.460 3.460 3.180 3.240 197,067 -0.27(-7.69%)
Aug 02, 2019 3.760 3.769 3.500 3.510 67,900 -0.24(-6.40%)
Aug 01, 2019 3.900 3.980 3.720 3.750 110,403 -0.16(-4.09%)
Jul 31, 2019 3.980 4.070 3.900 3.910 124,411 -0.06(-1.51%)
Jul 30, 2019 3.850 4.090 3.810 3.970 155,705 +0.08(+2.06%)
Jul 29, 2019 3.920 3.980 3.830 3.890 97,438 -0.04(-1.02%)
Jul 26, 2019 4.010 4.140 3.930 3.930 152,900 -0.07(-1.75%)
Jul 25, 2019 3.970 4.330 3.930 4.000 361,855 +0.06(+1.52%)
Jul 24, 2019 3.590 3.950 3.465 3.940 516,255 +0.33(+9.14%)
Jul 23, 2019 3.690 3.733 3.600 3.610 947,991 -0.07(-1.90%)
Jul 22, 2019 3.660 3.720 3.630 3.680 202,862 +0.02(+0.55%)
Jul 19, 2019 3.730 3.790 3.650 3.660 188,000 -0.08(-2.14%)
Jul 18, 2019 3.750 3.930 3.720 3.740 556,580 -0.03(-0.80%)
Jul 17, 2019 3.730 3.840 3.660 3.770 199,058 +0.03(+0.80%)
Jul 16, 2019 3.870 3.920 3.730 3.740 190,002 -0.16(-4.10%)
Jul 15, 2019 3.970 3.980 3.840 3.900 154,852 -0.03(-0.76%)
Jul 12, 2019 3.600 4.010 3.600 3.930 169,800 +0.30(+8.26%)
Jul 11, 2019 3.590 3.700 3.580 3.630 80,808 +0.04(+1.11%)
Jul 10, 2019 3.610 3.660 3.510 3.590 63,910 -0.01(-0.28%)
Jul 09, 2019 3.610 3.650 3.550 3.600 107,854 -0.03(-0.83%)
Jul 08, 2019 3.630 3.700 3.590 3.630 102,308 -0.02(-0.55%)
Jul 05, 2019 3.610 3.690 3.580 3.650 73,600 +0.01(+0.27%)
Jul 03, 2019 3.570 3.710 3.510 3.640 104,500 +0.10(+2.82%)
Jul 02, 2019 3.570 3.600 3.480 3.540 85,848 -0.02(-0.56%)
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.