Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzolytics Inc (OP: ENZC )

0.0029 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 10, 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 (%)
Oct 29, 2021 0.1290 0.1313 0.1232 0.1266 16,309,322 -0.00(-1.25%)
Oct 28, 2021 0.1284 0.1299 0.1237 0.1282 20,513,700 -0.00(-1.38%)
Oct 27, 2021 0.1350 0.1385 0.1299 0.1300 13,319,706 -0.01(-5.39%)
Oct 26, 2021 0.1398 0.1365 0.1374 10,310,866 -0.00(-2.14%)
Oct 25, 2021 0.1503 0.1526 0.1387 0.1404 9,733,299 -0.01(-7.87%)
Oct 22, 2021 0.1409 0.1545 0.1305 0.1524 21,993,644 +0.00(+3.04%)
Oct 21, 2021 0.1506 0.1549 0.1422 0.1479 8,093,547 -0.01(-3.33%)
Oct 20, 2021 0.1545 0.1600 0.1510 0.1530 3,806,565 +0.00(+0.00%)
Oct 19, 2021 0.1499 0.1590 0.1483 0.1530 9,687,536 +0.00(+1.19%)
Oct 18, 2021 0.1605 0.1630 0.1495 0.1512 17,503,770 -0.01(-6.49%)
Oct 15, 2021 0.1619 0.1619 0.1560 0.1617 8,929,328 -0.00(-0.49%)
Oct 14, 2021 0.1680 0.1680 0.1600 0.1625 11,736,895 -0.00(-1.22%)
Oct 13, 2021 0.1788 0.1788 0.1625 0.1645 12,306,235 -0.01(-6.16%)
Oct 12, 2021 0.1844 0.1844 0.1712 0.1753 9,300,164 -0.00(-2.61%)
Oct 11, 2021 0.1860 0.1863 0.1760 0.1800 5,825,948 -0.00(-0.06%)
Oct 08, 2021 0.1951 0.2032 0.1777 0.1801 33,202,816 -0.01(-6.78%)
Oct 07, 2021 0.1701 0.1985 0.1691 0.1932 67,431,112 +0.04(+22.28%)
Oct 06, 2021 0.1700 0.1740 0.1570 0.1580 7,896,328 -0.01(-8.14%)
Oct 05, 2021 0.1748 0.1748 0.1608 0.1720 17,048,788 -0.00(-0.29%)
Oct 04, 2021 0.1775 0.1779 0.1600 0.1725 11,563,134 -0.00(-2.54%)
Oct 01, 2021 0.1901 0.1934 0.1700 0.1770 15,222,838 -0.01(-4.74%)
Sep 30, 2021 0.1700 0.1899 0.1570 0.1858 33,163,500 +0.01(+8.65%)
Sep 29, 2021 0.2010 0.2075 0.1671 0.1710 34,427,032 -0.03(-13.11%)
Sep 28, 2021 0.1621 0.1975 0.1606 0.1968 36,781,040 +0.04(+27.71%)
Sep 27, 2021 0.1418 0.1589 0.1339 0.1541 20,579,032 +0.02(+14.15%)
Sep 24, 2021 0.1380 0.1465 0.1325 0.1350 10,482,274 -0.00(-2.24%)
Sep 23, 2021 0.1495 0.1500 0.1380 0.1381 7,313,169 -0.01(-5.15%)
Sep 22, 2021 0.1320 0.1550 0.1320 0.1456 11,579,424 +0.01(+9.47%)
Sep 21, 2021 0.1301 0.1385 0.1300 0.1330 4,311,138 +0.00(+0.76%)
Sep 20, 2021 0.1399 0.1443 0.1293 0.1320 7,660,883 -0.01(-6.12%)
Sep 17, 2021 0.1335 0.1449 0.1310 0.1406 5,706,752 +0.00(+1.59%)
Sep 16, 2021 0.1395 0.1450 0.1325 0.1384 11,386,752 -0.01(-7.42%)
Sep 15, 2021 0.1250 0.1510 0.1220 0.1495 22,931,940 +0.02(+14.47%)
Sep 14, 2021 0.1200 0.1336 0.1182 0.1306 12,455,501 +0.01(+9.20%)
Sep 13, 2021 0.1190 0.1249 0.1180 0.1196 6,695,841 -0.00(-0.33%)
Sep 10, 2021 0.1250 0.1252 0.1177 0.1200 6,386,535 -0.00(-0.25%)
Sep 09, 2021 0.1265 0.1265 0.1200 0.1203 7,883,638 -0.00(-3.45%)
Sep 08, 2021 0.1275 0.1299 0.1220 0.1246 5,218,727 -0.00(-2.27%)
Sep 07, 2021 0.1251 0.1330 0.1251 0.1275 11,866,545 -0.00(-2.67%)
Sep 03, 2021 0.1260 0.1336 0.1220 0.1310 16,334,244 +0.01(+4.72%)
Sep 02, 2021 0.1280 0.1337 0.1215 0.1251 7,310,479 -0.00(-2.87%)
Sep 01, 2021 0.1430 0.1450 0.1275 0.1288 13,986,517 -0.01(-8.39%)
Aug 31, 2021 0.1200 0.1430 0.1150 0.1406 22,448,356 +0.02(+19.66%)
Aug 30, 2021 0.1200 0.1270 0.1151 0.1175 12,557,854 -0.01(-6.00%)
Aug 27, 2021 0.1200 0.1255 0.1125 0.1250 19,942,300 +0.00(+2.38%)
Aug 26, 2021 0.1230 0.1253 0.1168 0.1221 21,115,552 -0.00(-2.55%)
Aug 25, 2021 0.1350 0.1412 0.1210 0.1253 15,305,814 -0.01(-7.19%)
Aug 24, 2021 0.1502 0.1502 0.1322 0.1350 12,847,440 -0.01(-4.26%)
Aug 23, 2021 0.1300 0.1450 0.1287 0.1410 15,766,254 +0.01(+10.50%)
Aug 20, 2021 0.1388 0.1388 0.1160 0.1276 29,043,632 -0.01(-4.20%)
Aug 19, 2021 0.1420 0.1442 0.1301 0.1332 16,013,474 -0.01(-7.24%)
Aug 18, 2021 0.1535 0.1550 0.1350 0.1436 23,908,596 -0.01(-6.45%)
Aug 17, 2021 0.1600 0.1600 0.1502 0.1535 6,703,141 -0.00(-0.32%)
Aug 16, 2021 0.1650 0.1670 0.1510 0.1540 9,220,685 -0.00(-0.65%)
Aug 13, 2021 0.1560 0.1665 0.1540 0.1550 6,154,574 -0.00(-2.76%)
Aug 12, 2021 0.1600 0.1625 0.1558 0.1594 6,192,685 -0.00(-0.38%)
Aug 11, 2021 0.1650 0.1690 0.1524 0.1600 10,313,013 -0.00(-1.23%)
Aug 10, 2021 0.1699 0.1699 0.1596 0.1620 8,581,801 -0.00(-0.55%)
Aug 09, 2021 0.1661 0.1810 0.1601 0.1629 8,437,316 -0.00(-2.46%)
Aug 06, 2021 0.1691 0.1710 0.1640 0.1670 7,934,204 -0.00(-1.24%)
Aug 05, 2021 0.1790 0.1790 0.1650 0.1691 5,635,021 -0.01(-5.00%)
Aug 04, 2021 0.1815 0.1850 0.1620 0.1780 17,554,274 +0.00(+0.00%)
Aug 03, 2021 0.1920 0.1950 0.1713 0.1780 10,576,853 -0.01(-6.56%)
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.