Skip to main content

Enzolytics Inc (OP: ENZC )

0.0038 -0.0001 (-2.56%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.0520 0.0529 0.0472 0.0472 18,472,524 -0.00(-9.23%)
May 30, 2023 0.0537 0.0570 0.0510 0.0520 9,784,922 +0.00(+0.78%)
May 26, 2023 0.0522 0.0569 0.0502 0.0516 8,166,346 -0.00(-0.96%)
May 25, 2023 0.0555 0.0620 0.0489 0.0521 18,755,016 -0.00(-6.96%)
May 24, 2023 0.0593 0.0595 0.0560 0.0560 8,469,032 -0.00(-5.88%)
May 23, 2023 0.0590 0.0629 0.0590 0.0595 9,370,299 +0.00(+0.85%)
May 22, 2023 0.0639 0.0655 0.0585 0.0590 20,766,306 +0.00(+0.17%)
May 19, 2023 0.0644 0.0734 0.0581 0.0589 49,341,948 -0.00(-2.64%)
May 18, 2023 0.0795 0.0799 0.0570 0.0605 71,926,640 -0.02(-24.75%)
May 17, 2023 0.0900 0.0920 0.0781 0.0804 20,176,690 -0.01(-9.36%)
May 16, 2023 0.0943 0.1019 0.0839 0.0887 28,790,230 -0.00(-1.00%)
May 15, 2023 0.1183 0.1200 0.0880 0.0896 37,422,892 -0.03(-22.76%)
May 12, 2023 0.1268 0.1269 0.1111 0.1160 18,586,000 -0.01(-8.66%)
May 11, 2023 0.1280 0.1320 0.1197 0.1270 21,123,424 +0.00(+0.40%)
May 10, 2023 0.1156 0.1290 0.1155 0.1265 17,627,354 +0.01(+6.21%)
May 09, 2023 0.1146 0.1290 0.1000 0.1191 27,789,388 +0.01(+8.17%)
May 08, 2023 0.0904 0.1120 0.0890 0.1101 28,290,468 +0.02(+28.32%)
May 05, 2023 0.0828 0.0860 0.0790 0.0858 17,983,154 +0.00(+3.75%)
May 04, 2023 0.0795 0.0847 0.0751 0.0827 10,847,259 +0.00(+6.03%)
May 03, 2023 0.0897 0.1011 0.0760 0.0780 44,709,400 -0.01(-11.26%)
May 02, 2023 0.0779 0.0965 0.0762 0.0879 36,137,460 +0.01(+16.58%)
May 01, 2023 0.0626 0.0825 0.0622 0.0754 28,075,178 +0.01(+21.61%)
Apr 28, 2023 0.0550 0.0640 0.0548 0.0620 17,552,300 +0.01(+13.97%)
Apr 27, 2023 0.0533 0.0549 0.0520 0.0544 6,322,366 +0.00(+5.02%)
Apr 26, 2023 0.0514 0.0520 0.0505 0.0518 3,230,425 +0.00(+0.19%)
Apr 25, 2023 0.0517 0.0520 0.0500 0.0517 3,745,400 +0.00(+0.39%)
Apr 24, 2023 0.0500 0.0522 0.0493 0.0515 3,348,691 +0.00(+3.00%)
Apr 21, 2023 0.0485 0.0524 0.0485 0.0500 6,329,972 +0.00(+1.21%)
Apr 20, 2023 0.0489 0.0509 0.0480 0.0494 2,480,215 +0.00(+0.20%)
Apr 19, 2023 0.0498 0.0500 0.0487 0.0493 2,823,863 +0.00(+0.41%)
Apr 18, 2023 0.0530 0.0540 0.0486 0.0491 10,238,978 -0.00(-1.80%)
Apr 17, 2023 0.0523 0.0578 0.0500 0.0500 23,905,132 +0.00(+7.53%)
Apr 14, 2023 0.0491 0.0491 0.0460 0.0465 5,091,099 -0.00(-1.27%)
Apr 13, 2023 0.0475 0.0490 0.0465 0.0471 1,880,367 +0.00(+0.21%)
Apr 12, 2023 0.0475 0.0493 0.0463 0.0470 4,382,173 -0.00(-1.05%)
Apr 11, 2023 0.0450 0.0490 0.0450 0.0475 4,225,118 -0.00(-2.46%)
Apr 10, 2023 0.0496 0.0499 0.0481 0.0487 1,384,219 -0.00(-1.81%)
Apr 06, 2023 0.0490 0.0496 0.0480 0.0496 2,580,132 +0.00(+2.48%)
Apr 05, 2023 0.0470 0.0487 0.0462 0.0484 3,544,447 +0.00(+1.89%)
Apr 04, 2023 0.0451 0.0500 0.0450 0.0475 4,532,319 -0.00(-3.65%)
Apr 03, 2023 0.0465 0.0505 0.0465 0.0493 3,901,080 +0.00(+4.89%)
Mar 31, 2023 0.0453 0.0485 0.0453 0.0470 3,580,492 +0.00(+2.17%)
Mar 30, 2023 0.0447 0.0500 0.0447 0.0460 6,018,545 +0.00(+0.44%)
Mar 29, 2023 0.0450 0.0460 0.0444 0.0458 1,477,179 -0.00(-0.43%)
Mar 28, 2023 0.0451 0.0472 0.0445 0.0460 1,738,103 -0.00(-1.08%)
Mar 27, 2023 0.0440 0.0470 0.0440 0.0465 1,939,664 +0.00(+1.31%)
Mar 24, 2023 0.0461 0.0464 0.0440 0.0459 1,294,668 +0.00(+0.88%)
Mar 23, 2023 0.0458 0.0470 0.0442 0.0455 2,411,785 -0.00(-0.22%)
Mar 22, 2023 0.0451 0.0464 0.0443 0.0456 2,054,212 -0.00(-1.30%)
Mar 21, 2023 0.0451 0.0467 0.0450 0.0462 1,483,009 +0.00(+2.44%)
Mar 20, 2023 0.0455 0.0472 0.0450 0.0451 3,247,417 -0.00(-3.84%)
Mar 17, 2023 0.0457 0.0480 0.0455 0.0469 1,273,227 +0.00(+0.43%)
Mar 16, 2023 0.0455 0.0506 0.0455 0.0467 2,993,306 +0.00(+2.64%)
Mar 15, 2023 0.0460 0.0469 0.0440 0.0455 2,266,677 -0.00(-1.30%)
Mar 14, 2023 0.0478 0.0478 0.0460 0.0461 2,314,547 -0.00(-3.56%)
Mar 13, 2023 0.0481 0.0508 0.0456 0.0478 6,679,713 -0.00(-2.05%)
Mar 10, 2023 0.0494 0.0540 0.0461 0.0488 6,304,621 -0.00(-1.21%)
Mar 09, 2023 0.0465 0.0500 0.0455 0.0494 2,604,851 +0.00(+2.07%)
Mar 08, 2023 0.0465 0.0490 0.0461 0.0484 2,571,152 +0.00(+2.11%)
Mar 07, 2023 0.0474 0.0489 0.0465 0.0474 2,103,165 -0.00(-1.66%)
Mar 06, 2023 0.0490 0.0509 0.0476 0.0482 1,446,307 -0.00(-2.43%)
Mar 03, 2023 0.0490 0.0498 0.0475 0.0494 1,373,284 +0.00(+5.78%)
Mar 02, 2023 0.0514 0.0519 0.0466 0.0467 7,212,170 -0.01(-10.02%)
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.