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

Enzolytics Inc (OP: ENZC )

0.0019 -0.0001 (-5.00%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 18, 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 (%)
Sep 17, 2024 0.0019 0.0021 0.0018 0.0020 15,088,144 +0.00(+0.00%)
Sep 16, 2024 0.0019 0.0020 0.0018 0.0020 9,707,287 +0.00(+5.26%)
Sep 13, 2024 0.0020 0.0021 0.0019 0.0019 9,124,130 -0.00(-5.00%)
Sep 12, 2024 0.0021 0.0021 0.0019 0.0020 11,827,647 -0.00(-4.76%)
Sep 11, 2024 0.0020 0.0021 0.0018 0.0021 7,557,725 +0.00(+5.00%)
Sep 10, 2024 0.0022 0.0024 0.0020 0.0020 11,297,166 -0.00(-9.09%)
Sep 09, 2024 0.0020 0.0025 0.0020 0.0022 10,103,562 +0.00(+10.00%)
Sep 06, 2024 0.0022 0.0023 0.0018 0.0020 11,468,852 -0.00(-9.09%)
Sep 05, 2024 0.0025 0.0025 0.0018 0.0022 19,324,264 -0.00(-8.33%)
Sep 04, 2024 0.0026 0.0028 0.0020 0.0024 21,430,056 -0.00(-14.29%)
Sep 03, 2024 0.0027 0.0030 0.0026 0.0028 3,983,139 +0.00(+3.70%)
Aug 30, 2024 0.0029 0.0030 0.0026 0.0027 4,326,007 -0.00(-6.90%)
Aug 29, 2024 0.0032 0.0032 0.0028 0.0029 3,583,924 -0.00(-6.45%)
Aug 28, 2024 0.0029 0.0032 0.0026 0.0031 2,161,981 +0.00(+6.90%)
Aug 27, 2024 0.0029 0.0030 0.0026 0.0029 3,465,925 -0.00(-3.33%)
Aug 26, 2024 0.0029 0.0031 0.0028 0.0030 3,509,667 +0.00(+3.45%)
Aug 23, 2024 0.0028 0.0029 0.0026 0.0029 1,388,334 +0.00(+3.57%)
Aug 22, 2024 0.0026 0.0029 0.0026 0.0028 3,501,196 +0.00(+3.70%)
Aug 21, 2024 0.0032 0.0032 0.0026 0.0027 10,242,222 -0.00(-12.90%)
Aug 20, 2024 0.0028 0.0031 0.0028 0.0031 3,106,163 +0.00(+3.33%)
Aug 19, 2024 0.0032 0.0034 0.0028 0.0030 8,975,180 -0.00(-9.09%)
Aug 16, 2024 0.0029 0.0033 0.0029 0.0033 5,336,400 -0.00(-2.94%)
Aug 15, 2024 0.0029 0.0035 0.0028 0.0034 7,950,310 +0.00(+17.24%)
Aug 14, 2024 0.0027 0.0035 0.0027 0.0029 5,032,594 +0.00(+3.57%)
Aug 13, 2024 0.0037 0.0040 0.0028 0.0028 17,541,584 -0.00(-26.32%)
Aug 12, 2024 0.0041 0.0041 0.0035 0.0038 5,569,495 -0.00(-7.32%)
Aug 09, 2024 0.0043 0.0043 0.0031 0.0041 29,968,612 -0.00(-2.38%)
Aug 08, 2024 0.0029 0.0043 0.0026 0.0042 10,228,791 +0.00(+40.00%)
Aug 07, 2024 0.0029 0.0030 0.0025 0.0030 10,093,861 +0.00(+7.14%)
Aug 06, 2024 0.0027 0.0028 0.0021 0.0028 5,361,860 +0.00(+12.00%)
Aug 05, 2024 0.0023 0.0027 0.0020 0.0025 5,276,088 -0.00(-10.71%)
Aug 02, 2024 0.0024 0.0028 0.0020 0.0028 8,408,231 +0.00(+12.00%)
Aug 01, 2024 0.0022 0.0027 0.0022 0.0025 7,010,444 +0.00(+8.70%)
Jul 31, 2024 0.0022 0.0029 0.0020 0.0023 19,107,362 -0.00(-8.00%)
Jul 30, 2024 0.0020 0.0026 0.0018 0.0025 15,034,943 +0.00(+8.70%)
Jul 29, 2024 0.0018 0.0024 0.0018 0.0023 6,804,861 +0.00(+15.00%)
Jul 26, 2024 0.0018 0.0020 0.0017 0.0020 5,990,196 +0.00(+5.26%)
Jul 25, 2024 0.0017 0.0020 0.0017 0.0019 12,139,772 +0.00(+0.00%)
Jul 24, 2024 0.0017 0.0020 0.0017 0.0019 12,645,811 +0.00(+11.76%)
Jul 23, 2024 0.0016 0.0018 0.0016 0.0017 5,976,564 +0.00(+6.25%)
Jul 22, 2024 0.0019 0.0019 0.0016 0.0016 23,712,258 -0.00(-11.11%)
Jul 19, 2024 0.0019 0.0019 0.0018 0.0018 1,421,023 +0.00(+0.00%)
Jul 18, 2024 0.0017 0.0019 0.0017 0.0018 6,673,402 +0.00(+0.00%)
Jul 17, 2024 0.0018 0.0020 0.0017 0.0018 4,801,329 +0.00(+0.00%)
Jul 16, 2024 0.0017 0.0020 0.0017 0.0018 4,391,368 +0.00(+5.88%)
Jul 15, 2024 0.0018 0.0020 0.0017 0.0017 5,001,518 -0.00(-5.56%)
Jul 12, 2024 0.0017 0.0020 0.0017 0.0018 4,344,203 -0.00(-5.26%)
Jul 11, 2024 0.0018 0.0020 0.0017 0.0019 9,692,625 +0.00(+5.56%)
Jul 10, 2024 0.0019 0.0019 0.0018 0.0018 4,738,350 +0.00(+0.00%)
Jul 09, 2024 0.0020 0.0020 0.0018 0.0018 3,899,198 +0.00(+0.00%)
Jul 08, 2024 0.0017 0.0020 0.0017 0.0018 7,042,728 +0.00(+0.00%)
Jul 05, 2024 0.0018 0.0019 0.0017 0.0018 7,297,877 -0.00(-10.00%)
Jul 03, 2024 0.0020 0.0020 0.0018 0.0020 886,435 +0.00(+5.26%)
Jul 02, 2024 0.0018 0.0020 0.0017 0.0019 10,584,926 +0.00(+0.00%)
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.