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 (%)
Apr 26, 2024 1.070 1.070 1.040 1.050 114,913 -0.02(-1.87%)
Apr 25, 2024 1.040 1.090 1.040 1.070 74,257 +0.01(+0.94%)
Apr 24, 2024 1.100 1.100 1.050 1.060 77,130 -0.03(-2.75%)
Apr 23, 2024 1.080 1.110 1.080 1.090 76,123 +0.00(+0.00%)
Apr 22, 2024 1.080 1.110 1.070 1.090 120,187 +0.00(+0.00%)
Apr 19, 2024 1.110 1.115 1.070 1.090 258,158 -0.04(-3.54%)
Apr 18, 2024 1.140 1.140 1.070 1.130 203,077 -0.02(-1.74%)
Apr 17, 2024 1.130 1.160 1.130 1.150 123,985 +0.00(+0.00%)
Apr 16, 2024 1.170 1.170 1.150 1.150 54,912 -0.01(-0.86%)
Apr 15, 2024 1.160 1.200 1.160 1.160 117,279 -0.01(-0.85%)
Apr 12, 2024 1.210 1.210 1.160 1.170 103,259 -0.01(-0.85%)
Apr 11, 2024 1.240 1.240 1.170 1.180 152,832 -0.03(-2.48%)
Apr 10, 2024 1.190 1.240 1.160 1.210 137,304 +0.01(+0.83%)
Apr 09, 2024 1.200 1.205 1.170 1.200 87,142 +0.00(+0.00%)
Apr 08, 2024 1.250 1.280 1.165 1.200 321,777 -0.06(-4.76%)
Apr 05, 2024 1.260 1.300 1.250 1.260 49,858 -0.01(-0.79%)
Apr 04, 2024 1.290 1.290 1.260 1.270 23,539 +0.01(+0.79%)
Apr 03, 2024 1.300 1.300 1.260 1.260 29,292 -0.02(-1.56%)
Apr 02, 2024 1.250 1.300 1.250 1.280 43,004 +0.03(+2.40%)
Apr 01, 2024 1.290 1.290 1.250 1.250 38,426 -0.02(-1.57%)
Mar 28, 2024 1.280 1.290 1.270 1.270 45,472 +0.00(+0.00%)
Mar 27, 2024 1.250 1.300 1.230 1.270 87,181 +0.02(+1.60%)
Mar 26, 2024 1.270 1.270 1.230 1.250 88,262 +0.00(+0.00%)
Mar 25, 2024 1.250 1.270 1.250 1.250 41,684 -0.01(-0.79%)
Mar 22, 2024 1.240 1.260 1.210 1.260 72,168 +0.05(+4.13%)
Mar 21, 2024 1.220 1.255 1.210 1.210 129,008 -0.01(-0.82%)
Mar 20, 2024 1.250 1.279 1.220 1.220 110,710 -0.01(-0.81%)
Mar 19, 2024 1.220 1.290 1.220 1.230 42,604 -0.02(-1.60%)
Mar 18, 2024 1.260 1.290 1.210 1.250 78,039 +0.04(+3.31%)
Mar 15, 2024 1.250 1.302 1.210 1.210 153,977 -0.05(-3.97%)
Mar 14, 2024 1.320 1.320 1.250 1.260 252,908 +0.03(+2.44%)
Mar 13, 2024 1.280 1.300 1.230 1.230 60,501 -0.04(-3.15%)
Mar 12, 2024 1.310 1.310 1.270 1.270 105,566 -0.04(-3.05%)
Mar 11, 2024 1.320 1.323 1.300 1.310 61,410 -0.02(-1.50%)
Mar 08, 2024 1.330 1.340 1.290 1.330 97,951 +0.00(+0.00%)
Mar 07, 2024 1.330 1.340 1.290 1.330 83,609 +0.00(+0.00%)
Mar 06, 2024 1.330 1.350 1.330 1.330 33,103 +0.00(+0.00%)
Mar 05, 2024 1.340 1.355 1.320 1.330 36,701 -0.03(-2.21%)
Mar 04, 2024 1.350 1.380 1.320 1.360 71,241 +0.03(+2.26%)
Mar 01, 2024 1.330 1.350 1.300 1.330 40,206 +0.00(+0.00%)
Feb 29, 2024 1.340 1.352 1.270 1.330 154,100 +0.00(+0.00%)
Feb 28, 2024 1.320 1.380 1.320 1.330 63,122 -0.01(-0.75%)
Feb 27, 2024 1.390 1.390 1.335 1.340 116,849 +0.00(+0.00%)
Feb 26, 2024 1.340 1.400 1.340 1.340 131,387 -0.04(-2.90%)
Feb 23, 2024 1.350 1.380 1.340 1.380 100,821 +0.03(+2.22%)
Feb 22, 2024 1.360 1.390 1.330 1.350 194,546 +0.02(+1.50%)
Feb 21, 2024 1.290 1.360 1.290 1.330 76,318 +0.00(+0.00%)
Feb 20, 2024 1.260 1.390 1.260 1.330 368,070 -0.03(-2.21%)
Feb 16, 2024 1.380 1.383 1.345 1.360 49,469 +0.01(+0.74%)
Feb 15, 2024 1.370 1.390 1.340 1.350 80,532 -0.04(-2.88%)
Feb 14, 2024 1.340 1.390 1.340 1.390 175,206 +0.04(+2.96%)
Feb 13, 2024 1.390 1.399 1.340 1.350 101,149 -0.01(-0.74%)
Feb 12, 2024 1.350 1.390 1.340 1.360 287,597 +0.01(+0.74%)
Feb 09, 2024 1.330 1.370 1.300 1.350 342,756 +0.00(+0.00%)
Feb 08, 2024 1.260 1.370 1.260 1.350 264,275 +0.08(+6.30%)
Feb 07, 2024 1.240 1.280 1.235 1.270 47,798 +0.02(+1.60%)
Feb 06, 2024 1.230 1.280 1.220 1.250 130,778 +0.01(+0.81%)
Feb 05, 2024 1.260 1.270 1.200 1.240 53,952 -0.03(-2.36%)
Feb 02, 2024 1.240 1.285 1.240 1.270 27,314 +0.01(+0.79%)
Feb 01, 2024 1.260 1.280 1.222 1.260 79,788 +0.00(+0.00%)
Jan 31, 2024 1.270 1.278 1.260 1.260 6,542 -0.02(-1.56%)
Jan 30, 2024 1.270 1.300 1.250 1.280 55,069 +0.01(+0.79%)
Jan 29, 2024 1.300 1.310 1.250 1.270 68,047 -0.03(-2.31%)
Jan 26, 2024 1.300 1.310 1.260 1.300 34,903 +0.02(+1.56%)
Jan 25, 2024 1.350 1.350 1.270 1.280 29,065 -0.02(-1.54%)
Jan 24, 2024 1.300 1.370 1.260 1.300 105,653 -0.01(-0.76%)
Jan 23, 2024 1.290 1.378 1.290 1.310 30,609 +0.01(+0.77%)
Jan 22, 2024 1.340 1.410 1.290 1.300 77,849 -0.06(-4.41%)
Jan 19, 2024 1.410 1.410 1.319 1.360 249,975 -0.02(-1.45%)
Jan 18, 2024 1.410 1.436 1.380 1.380 41,980 -0.02(-1.43%)
Jan 17, 2024 1.380 1.410 1.330 1.400 56,017 +0.00(+0.00%)
Jan 16, 2024 1.370 1.408 1.360 1.400 155,331 +0.01(+0.72%)
Jan 12, 2024 1.390 1.440 1.377 1.390 63,703 -0.01(-0.71%)
Jan 11, 2024 1.390 1.410 1.370 1.400 9,971 +0.00(+0.00%)
Jan 10, 2024 1.430 1.430 1.380 1.400 21,835 -0.01(-0.71%)
Jan 09, 2024 1.400 1.430 1.390 1.410 23,410 +0.01(+0.71%)
Jan 08, 2024 1.390 1.410 1.355 1.400 20,719 +0.04(+2.94%)
Jan 05, 2024 1.400 1.400 1.360 1.360 27,029 -0.04(-2.86%)
Jan 04, 2024 1.410 1.430 1.400 1.400 26,959 -0.03(-2.10%)
Jan 03, 2024 1.490 1.500 1.400 1.430 44,287 -0.07(-4.67%)
Jan 02, 2024 1.380 1.500 1.330 1.500 99,108 +0.11(+7.91%)
Dec 29, 2023 1.360 1.390 1.340 1.390 243,802 +0.01(+0.72%)
Dec 28, 2023 1.370 1.390 1.350 1.380 189,119 +0.01(+0.73%)
Dec 27, 2023 1.360 1.395 1.350 1.370 103,168 -0.01(-0.72%)
Dec 26, 2023 1.400 1.418 1.350 1.380 136,225 -0.02(-1.43%)
Dec 22, 2023 1.410 1.420 1.350 1.400 272,841 +0.00(+0.00%)
Dec 21, 2023 1.420 1.430 1.360 1.400 86,809 -0.03(-2.10%)
Dec 20, 2023 1.360 1.430 1.360 1.430 176,417 +0.08(+5.93%)
Dec 19, 2023 1.350 1.420 1.350 1.350 158,370 +0.00(+0.00%)
Dec 18, 2023 1.330 1.380 1.290 1.350 218,602 +0.02(+1.50%)
Dec 15, 2023 1.300 1.360 1.280 1.330 237,659 +0.03(+2.31%)
Dec 14, 2023 1.280 1.360 1.280 1.300 145,887 +0.02(+1.56%)
Dec 13, 2023 1.200 1.305 1.200 1.280 231,777 +0.05(+4.07%)
Dec 12, 2023 1.230 1.270 1.230 1.230 110,398 -0.02(-1.60%)
Dec 11, 2023 1.290 1.290 1.220 1.250 78,426 -0.02(-1.57%)
Dec 08, 2023 1.210 1.280 1.210 1.270 60,419 +0.06(+4.96%)
Dec 07, 2023 1.210 1.300 1.190 1.210 374,068 -0.01(-0.82%)
Dec 06, 2023 1.220 1.280 1.220 1.220 82,159 -0.02(-1.61%)
Dec 05, 2023 1.230 1.270 1.220 1.240 169,716 -0.02(-1.59%)
Dec 04, 2023 1.250 1.290 1.240 1.260 82,781 -0.01(-0.79%)
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.