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

Enzo Biochem (NY: ENZ )

1.050 -0.020 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2022 2.910 2.950 2.880 2.900 36,045 -0.04(-1.36%)
Mar 30, 2022 2.970 2.990 2.910 2.940 20,807 -0.04(-1.34%)
Mar 29, 2022 2.970 3.030 2.940 2.980 41,501 -0.01(-0.33%)
Mar 28, 2022 2.980 3.030 2.940 2.990 19,805 +0.02(+0.67%)
Mar 25, 2022 2.980 3.049 2.950 2.970 25,579 -0.01(-0.34%)
Mar 24, 2022 2.980 3.050 2.970 2.980 60,776 +0.00(+0.00%)
Mar 23, 2022 3.050 3.060 2.970 2.980 58,512 -0.06(-1.97%)
Mar 22, 2022 3.080 3.090 3.020 3.040 51,388 +0.04(+1.33%)
Mar 21, 2022 3.040 3.085 2.990 3.000 58,890 -0.06(-1.96%)
Mar 18, 2022 3.140 3.190 3.060 3.060 125,648 -0.13(-4.08%)
Mar 17, 2022 3.180 3.190 3.130 3.190 53,689 +0.06(+1.92%)
Mar 16, 2022 3.040 3.170 3.040 3.130 47,974 +0.09(+2.96%)
Mar 15, 2022 3.040 3.210 3.040 3.040 67,127 +0.03(+1.00%)
Mar 14, 2022 3.130 3.180 2.940 3.010 61,189 -0.10(-3.22%)
Mar 11, 2022 3.160 3.210 3.080 3.110 19,573 -0.08(-2.51%)
Mar 10, 2022 3.160 3.200 3.100 3.190 91,932 +0.03(+0.95%)
Mar 09, 2022 3.150 3.220 3.140 3.160 93,612 +0.06(+1.94%)
Mar 08, 2022 3.100 3.230 3.090 3.100 60,567 +0.00(+0.00%)
Mar 07, 2022 3.280 3.280 3.100 3.100 116,035 -0.19(-5.78%)
Mar 04, 2022 3.330 3.380 3.140 3.290 70,629 -0.03(-0.90%)
Mar 03, 2022 3.301 3.370 3.283 3.320 20,779 +0.01(+0.30%)
Mar 02, 2022 3.270 3.420 3.120 3.310 97,595 +0.04(+1.22%)
Mar 01, 2022 3.300 3.330 3.250 3.270 72,096 -0.02(-0.61%)
Feb 28, 2022 3.310 3.371 3.250 3.290 49,523 -0.11(-3.24%)
Feb 25, 2022 3.300 3.430 3.305 3.400 94,062 +0.08(+2.41%)
Feb 24, 2022 3.320 3.400 3.300 3.320 77,997 -0.07(-2.06%)
Feb 23, 2022 3.360 3.410 3.330 3.390 72,907 +0.01(+0.30%)
Feb 22, 2022 3.370 3.470 3.340 3.380 97,832 +0.01(+0.30%)
Feb 18, 2022 3.370 0 -0.02(-0.59%)
Feb 17, 2022 3.470 3.474 3.340 3.390 23,313 -0.08(-2.31%)
Feb 16, 2022 3.410 3.500 3.359 3.470 19,625 +0.06(+1.76%)
Feb 15, 2022 3.400 3.510 3.330 3.410 64,393 +0.07(+2.10%)
Feb 14, 2022 3.350 3.470 3.270 3.340 51,461 -0.02(-0.60%)
Feb 11, 2022 3.420 3.480 3.330 3.360 50,806 -0.07(-2.04%)
Feb 10, 2022 3.390 3.490 3.390 3.430 86,945 +0.00(+0.00%)
Feb 09, 2022 3.450 3.480 3.250 3.430 165,834 +0.02(+0.59%)
Feb 08, 2022 3.400 3.446 3.350 3.410 29,915 +0.02(+0.59%)
Feb 07, 2022 3.270 3.440 3.270 3.390 95,087 +0.12(+3.67%)
Feb 04, 2022 3.240 3.290 3.186 3.270 29,513 -0.02(-0.61%)
Feb 03, 2022 3.350 3.210 3.290 43,641 -0.05(-1.50%)
Feb 02, 2022 3.240 3.375 3.240 3.340 84,866 +0.02(+0.60%)
Feb 01, 2022 3.240 3.365 3.200 3.320 144,374 +0.10(+3.11%)
Jan 31, 2022 3.230 3.220 66,211 +0.03(+0.94%)
Jan 28, 2022 3.190 3.210 3.095 3.190 145,625 +0.01(+0.31%)
Jan 27, 2022 3.310 3.310 3.160 3.180 115,767 -0.12(-3.64%)
Jan 26, 2022 3.250 3.340 3.200 3.300 213,214 +0.07(+2.17%)
Jan 25, 2022 3.140 3.290 3.080 3.230 87,347 +0.07(+2.22%)
Jan 24, 2022 3.140 3.230 3.030 3.160 189,560 -0.01(-0.32%)
Jan 21, 2022 3.210 3.235 3.130 3.170 102,982 -0.03(-0.94%)
Jan 20, 2022 3.180 3.320 3.140 3.200 152,686 +0.03(+0.95%)
Jan 19, 2022 3.320 3.320 3.140 3.170 79,358 -0.15(-4.52%)
Jan 18, 2022 3.290 3.370 3.250 3.320 182,228 +0.01(+0.30%)
Jan 14, 2022 3.310 0 +0.06(+1.85%)
Jan 13, 2022 3.160 3.300 3.160 3.250 106,573 +0.04(+1.25%)
Jan 12, 2022 3.250 3.280 3.150 3.210 84,594 -0.01(-0.31%)
Jan 11, 2022 3.140 3.240 3.130 3.220 52,474 +0.06(+1.90%)
Jan 10, 2022 3.110 3.180 3.070 3.160 85,566 +0.00(+0.00%)
Jan 07, 2022 3.055 3.249 3.000 3.160 357,298 +0.10(+3.27%)
Jan 06, 2022 3.090 3.200 3.030 3.060 404,324 -0.07(-2.24%)
Jan 05, 2022 3.160 3.210 3.060 3.130 140,920 -0.06(-1.88%)
Jan 04, 2022 3.130 3.370 3.130 3.190 388,734 +0.06(+1.92%)
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.