Skip to main content

Enzo Biochem (NY: ENZ )

1.105 +0.015 (+1.38%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.