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 (%)
Jul 31, 2023 1.460 1.500 1.440 1.480 86,142 -0.01(-0.67%)
Jul 28, 2023 1.510 1.531 1.480 1.490 221,984 -0.04(-2.61%)
Jul 27, 2023 1.540 1.560 1.490 1.530 301,028 -0.03(-1.92%)
Jul 26, 2023 1.440 1.590 1.440 1.560 842,567 +0.05(+3.31%)
Jul 25, 2023 1.500 1.560 1.410 1.510 5,414,869 +0.15(+11.03%)
Jul 24, 2023 1.380 1.390 1.340 1.360 288,109 -0.05(-3.55%)
Jul 21, 2023 1.360 1.420 1.350 1.410 195,614 +0.09(+6.82%)
Jul 20, 2023 1.410 1.420 1.320 1.320 108,424 -0.08(-5.71%)
Jul 19, 2023 1.400 1.440 1.390 1.400 172,620 +0.02(+1.45%)
Jul 18, 2023 1.330 1.450 1.320 1.380 243,370 +0.08(+6.15%)
Jul 17, 2023 1.360 1.380 1.190 1.300 675,173 -0.03(-2.26%)
Jul 14, 2023 1.410 1.460 1.320 1.330 403,815 -0.10(-6.99%)
Jul 13, 2023 1.470 1.490 1.430 1.430 131,167 -0.05(-3.38%)
Jul 12, 2023 1.580 1.620 1.480 1.480 309,193 -0.12(-7.50%)
Jul 11, 2023 1.660 1.670 1.580 1.600 549,205 -0.22(-12.09%)
Jul 10, 2023 1.800 1.840 1.780 1.820 95,108 +0.02(+1.11%)
Jul 07, 2023 1.770 1.810 1.760 1.800 83,227 +0.00(+0.00%)
Jul 06, 2023 1.810 1.840 1.780 1.800 84,012 -0.03(-1.64%)
Jul 05, 2023 1.860 1.870 1.800 1.830 75,207 -0.04(-2.14%)
Jul 03, 2023 1.800 1.890 1.800 1.870 26,218 +0.03(+1.63%)
Jun 30, 2023 1.860 1.880 1.805 1.840 101,578 -0.04(-2.13%)
Jun 29, 2023 1.840 1.880 1.827 1.880 77,766 +0.03(+1.62%)
Jun 28, 2023 1.830 1.900 1.820 1.850 104,431 -0.02(-1.07%)
Jun 27, 2023 1.870 1.938 1.850 1.870 182,969 -0.03(-1.58%)
Jun 26, 2023 1.890 1.910 1.810 1.900 177,487 -0.01(-0.52%)
Jun 23, 2023 1.900 1.911 1.840 1.910 185,518 -0.02(-1.04%)
Jun 22, 2023 1.940 1.980 1.910 1.930 154,629 -0.03(-1.53%)
Jun 21, 2023 1.910 1.980 1.870 1.960 134,539 +0.02(+1.03%)
Jun 20, 2023 2.000 2.060 1.880 1.940 353,665 -0.07(-3.48%)
Jun 16, 2023 2.060 2.063 1.900 2.010 209,178 -0.03(-1.47%)
Jun 15, 2023 1.920 2.050 1.850 2.040 188,648 +0.11(+5.70%)
Jun 14, 2023 2.090 2.140 1.930 1.930 233,566 -0.16(-7.66%)
Jun 13, 2023 2.110 2.150 2.080 2.090 93,897 -0.02(-0.95%)
Jun 12, 2023 2.170 2.170 2.081 2.110 65,358 -0.07(-3.21%)
Jun 09, 2023 2.190 2.210 2.170 2.180 66,922 -0.02(-0.91%)
Jun 08, 2023 2.180 2.230 2.170 2.200 66,775 +0.01(+0.46%)
Jun 07, 2023 2.220 2.235 2.190 2.190 84,793 -0.02(-0.90%)
Jun 06, 2023 2.220 2.270 2.200 2.210 90,505 +0.00(+0.00%)
Jun 05, 2023 2.200 2.249 2.195 2.210 56,259 +0.00(+0.00%)
Jun 02, 2023 2.180 2.230 2.130 2.210 78,074 +0.02(+0.91%)
Jun 01, 2023 2.200 2.240 2.190 2.190 57,265 -0.01(-0.45%)
May 31, 2023 2.220 2.240 2.180 2.200 143,931 -0.08(-3.51%)
May 30, 2023 2.340 2.350 2.260 2.280 97,322 -0.01(-0.44%)
May 26, 2023 2.280 2.330 2.252 2.290 110,050 +0.00(+0.00%)
May 25, 2023 2.330 2.400 2.270 2.290 82,638 -0.05(-2.14%)
May 24, 2023 2.310 2.420 2.310 2.340 50,919 -0.02(-0.85%)
May 23, 2023 2.350 2.400 2.285 2.360 112,022 +0.01(+0.43%)
May 22, 2023 2.400 2.500 2.350 2.350 206,783 -0.06(-2.49%)
May 19, 2023 2.230 2.430 2.230 2.410 124,375 +0.19(+8.56%)
May 18, 2023 2.300 2.349 2.200 2.220 245,743 -0.09(-3.90%)
May 17, 2023 2.400 2.400 2.290 2.310 177,613 -0.08(-3.35%)
May 16, 2023 2.320 2.440 2.320 2.390 95,116 +0.01(+0.42%)
May 15, 2023 2.440 2.480 2.300 2.380 190,418 -0.07(-2.86%)
May 12, 2023 2.560 2.560 2.400 2.450 157,237 -0.09(-3.54%)
May 11, 2023 2.600 2.740 2.540 2.540 202,541 -0.12(-4.51%)
May 10, 2023 2.620 2.700 2.560 2.660 147,599 +0.04(+1.53%)
May 09, 2023 2.560 2.630 2.552 2.620 47,608 +0.08(+3.15%)
May 08, 2023 2.580 2.620 2.530 2.540 54,498 -0.03(-1.17%)
May 05, 2023 2.620 2.650 2.540 2.570 98,295 -0.07(-2.65%)
May 04, 2023 2.560 2.670 2.545 2.640 127,980 +0.05(+1.93%)
May 03, 2023 2.570 2.660 2.515 2.590 220,238 +0.04(+1.57%)
May 02, 2023 2.460 2.605 2.450 2.550 127,215 +0.08(+3.24%)
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.