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

Enzo Biochem (NY: ENZ )

1.100 -0.030 (-2.65%)
Streaming Delayed Price Updated: 2:10 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 (%)
Aug 31, 2020 2.160 2.200 2.040 2.130 494,436 -0.01(-0.47%)
Aug 28, 2020 2.280 2.280 2.062 2.140 566,000 -0.14(-6.14%)
Aug 27, 2020 2.260 2.330 2.210 2.280 609,580 +0.02(+0.88%)
Aug 26, 2020 2.290 2.360 2.220 2.260 229,899 -0.03(-1.31%)
Aug 25, 2020 2.270 2.290 2.210 2.290 195,881 +0.01(+0.44%)
Aug 24, 2020 2.370 2.370 2.240 2.280 268,446 -0.09(-3.80%)
Aug 21, 2020 2.300 2.380 2.270 2.370 293,700 +0.05(+2.16%)
Aug 20, 2020 2.320 2.360 2.290 2.320 192,383 -0.04(-1.69%)
Aug 19, 2020 2.410 2.420 2.330 2.360 203,792 -0.01(-0.42%)
Aug 18, 2020 2.450 2.450 2.340 2.370 458,610 -0.11(-4.44%)
Aug 17, 2020 2.500 2.505 2.405 2.480 329,221 -0.02(-0.80%)
Aug 14, 2020 2.500 2.515 2.460 2.500 219,900 -0.01(-0.40%)
Aug 13, 2020 2.450 2.515 2.380 2.510 386,289 +0.05(+2.03%)
Aug 12, 2020 2.500 2.520 2.440 2.460 249,889 -0.04(-1.60%)
Aug 11, 2020 2.540 2.540 2.450 2.500 321,287 -0.05(-1.96%)
Aug 10, 2020 2.550 2.590 2.485 2.550 430,000 +0.02(+0.79%)
Aug 07, 2020 2.480 2.585 2.460 2.530 284,600 +0.03(+1.20%)
Aug 06, 2020 2.590 2.605 2.470 2.500 266,658 -0.07(-2.72%)
Aug 05, 2020 2.530 2.580 2.450 2.570 467,477 +0.07(+2.80%)
Aug 04, 2020 2.390 2.580 2.370 2.500 735,703 +0.10(+4.17%)
Aug 03, 2020 2.390 2.430 2.325 2.400 361,009 +0.02(+0.84%)
Jul 31, 2020 2.470 2.500 2.350 2.380 1,038,800 -0.09(-3.64%)
Jul 30, 2020 2.400 2.480 2.340 2.470 512,727 +0.04(+1.65%)
Jul 29, 2020 2.460 2.540 2.400 2.430 551,463 -0.03(-1.22%)
Jul 28, 2020 2.500 2.500 2.380 2.460 461,500 -0.05(-1.99%)
Jul 27, 2020 2.450 2.540 2.360 2.510 631,163 +0.11(+4.58%)
Jul 24, 2020 2.480 2.490 2.380 2.400 468,700 -0.08(-3.23%)
Jul 23, 2020 2.620 2.640 2.440 2.480 784,074 -0.13(-4.98%)
Jul 22, 2020 2.720 2.720 2.550 2.610 1,142,150 -0.14(-5.09%)
Jul 21, 2020 2.650 2.770 2.530 2.750 3,911,344 +0.19(+7.42%)
Jul 20, 2020 2.630 2.700 2.520 2.560 526,594 -0.07(-2.66%)
Jul 17, 2020 2.480 2.720 2.420 2.630 1,030,800 +0.17(+6.91%)
Jul 16, 2020 2.510 2.580 2.440 2.460 1,202,277 -0.05(-1.99%)
Jul 15, 2020 2.640 2.650 2.500 2.510 1,005,421 -0.13(-4.92%)
Jul 14, 2020 2.630 2.660 2.330 2.640 1,514,361 +0.00(+0.00%)
Jul 13, 2020 3.000 3.050 2.600 2.640 5,068,957 -0.22(-7.69%)
Jul 10, 2020 2.750 2.950 2.715 2.860 1,927,500 +0.18(+6.72%)
Jul 09, 2020 3.050 3.240 2.590 2.680 4,051,301 -0.34(-11.26%)
Jul 08, 2020 2.470 3.390 2.460 3.020 14,417,412 +0.54(+21.77%)
Jul 07, 2020 2.420 2.570 2.380 2.480 761,817 +0.04(+1.64%)
Jul 06, 2020 2.340 2.455 2.270 2.440 428,271 +0.12(+5.17%)
Jul 02, 2020 2.250 2.330 2.190 2.320 312,600 +0.14(+6.42%)
Jul 01, 2020 2.220 2.300 2.180 2.180 284,342 -0.06(-2.68%)
Jun 30, 2020 2.240 2.310 2.160 2.240 961,006 -0.03(-1.32%)
Jun 29, 2020 2.310 2.350 2.216 2.270 231,456 -0.02(-0.87%)
Jun 26, 2020 2.230 2.290 2.150 2.290 591,100 +0.05(+2.23%)
Jun 25, 2020 2.150 2.250 2.090 2.240 364,017 +0.08(+3.70%)
Jun 24, 2020 2.300 2.330 2.085 2.160 480,022 -0.15(-6.49%)
Jun 23, 2020 2.440 2.450 2.280 2.310 442,733 +0.00(+0.00%)
Jun 22, 2020 2.270 2.375 2.190 2.310 517,081 +0.06(+2.67%)
Jun 19, 2020 2.140 2.340 2.140 2.250 674,300 +0.10(+4.65%)
Jun 18, 2020 2.140 2.170 2.030 2.150 694,577 -0.05(-2.27%)
Jun 17, 2020 2.250 2.250 2.110 2.200 482,864 -0.01(-0.45%)
Jun 16, 2020 2.250 2.300 2.200 2.210 261,416 -0.02(-0.90%)
Jun 15, 2020 2.200 2.260 2.120 2.230 270,947 -0.02(-0.89%)
Jun 12, 2020 2.290 2.360 2.200 2.250 233,400 +0.01(+0.45%)
Jun 11, 2020 2.470 2.470 2.220 2.240 475,650 -0.28(-11.11%)
Jun 10, 2020 2.610 2.660 2.500 2.520 197,329 -0.09(-3.45%)
Jun 09, 2020 2.600 2.700 2.400 2.610 472,959 -0.13(-4.74%)
Jun 08, 2020 2.630 2.800 2.570 2.740 526,767 +0.18(+7.03%)
Jun 05, 2020 2.760 2.790 2.500 2.560 870,000 -0.09(-3.40%)
Jun 04, 2020 2.910 2.960 2.520 2.650 592,277 -0.26(-8.93%)
Jun 03, 2020 3.030 3.060 2.890 2.910 320,600 -0.11(-3.64%)
Jun 02, 2020 3.050 3.110 2.940 3.020 420,958 +0.05(+1.68%)
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.