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 (%)
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%)
Dec 01, 2023 1.220 1.300 1.220 1.270 58,942 +0.02(+1.60%)
Nov 30, 2023 1.220 1.280 1.220 1.250 33,146 +0.00(+0.00%)
Nov 29, 2023 1.240 1.290 1.240 1.250 33,944 -0.01(-0.79%)
Nov 28, 2023 1.220 1.310 1.220 1.260 56,998 +0.01(+0.80%)
Nov 27, 2023 1.250 1.325 1.240 1.250 103,887 -0.03(-2.34%)
Nov 24, 2023 1.250 1.300 1.230 1.280 17,382 +0.05(+4.07%)
Nov 22, 2023 1.270 1.310 1.230 1.230 30,970 -0.03(-2.38%)
Nov 21, 2023 1.300 1.300 1.240 1.260 32,883 -0.01(-0.79%)
Nov 20, 2023 1.330 1.340 1.260 1.270 81,472 -0.03(-2.31%)
Nov 17, 2023 1.210 1.300 1.200 1.300 37,187 +0.08(+6.56%)
Nov 16, 2023 1.200 1.220 1.200 1.220 75,938 +0.00(+0.00%)
Nov 15, 2023 1.220 1.270 1.200 1.220 88,937 -0.02(-1.61%)
Nov 14, 2023 1.220 1.260 1.210 1.240 63,621 +0.02(+1.64%)
Nov 13, 2023 1.220 1.240 1.190 1.220 53,797 -0.01(-0.81%)
Nov 10, 2023 1.250 1.250 1.160 1.230 397,856 -0.04(-3.15%)
Nov 09, 2023 1.280 1.300 1.260 1.270 68,974 -0.04(-3.05%)
Nov 08, 2023 1.330 1.350 1.300 1.310 102,975 -0.02(-1.50%)
Nov 07, 2023 1.350 1.370 1.330 1.330 47,521 -0.01(-0.75%)
Nov 06, 2023 1.320 1.419 1.320 1.340 150,882 -0.02(-1.47%)
Nov 03, 2023 1.330 1.380 1.310 1.360 163,310 +0.04(+3.03%)
Nov 02, 2023 1.330 1.370 1.320 1.320 86,720 -0.02(-1.49%)
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.