Skip to main content

Enzo Biochem (NY: ENZ )

1.160 +0.030 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.240 1.240 1.080 1.160 194,437 +0.03(+2.65%)
Jun 13, 2024 1.130 1.150 1.100 1.130 76,722 -0.03(-2.59%)
Jun 12, 2024 1.170 1.180 1.150 1.160 53,070 -0.03(-2.52%)
Jun 11, 2024 1.160 1.190 1.130 1.190 43,040 +0.03(+2.59%)
Jun 10, 2024 1.120 1.180 1.100 1.160 84,190 +0.03(+2.65%)
Jun 07, 2024 1.170 1.176 1.120 1.130 76,096 -0.04(-3.42%)
Jun 06, 2024 1.150 1.200 1.150 1.170 19,594 +0.01(+0.86%)
Jun 05, 2024 1.180 1.180 1.100 1.160 39,407 +0.01(+0.87%)
Jun 04, 2024 1.205 1.230 1.110 1.150 113,277 -0.05(-4.17%)
Jun 03, 2024 1.210 1.240 1.140 1.200 138,427 +0.01(+0.84%)
May 31, 2024 1.180 1.230 1.132 1.190 82,342 +0.03(+2.59%)
May 30, 2024 1.250 1.250 1.130 1.160 339,772 -0.09(-7.20%)
May 29, 2024 1.180 1.275 1.170 1.250 282,236 +0.07(+5.93%)
May 28, 2024 1.110 1.200 1.080 1.180 389,617 +0.11(+10.28%)
May 24, 2024 1.030 1.080 1.030 1.070 50,524 +0.02(+1.90%)
May 23, 2024 1.050 1.090 1.045 1.050 116,502 -0.01(-0.94%)
May 22, 2024 1.070 1.070 1.030 1.060 228,400 +0.01(+0.95%)
May 21, 2024 1.090 1.110 1.050 1.050 60,745 -0.06(-5.41%)
May 20, 2024 1.120 1.130 1.080 1.110 42,397 +0.02(+1.83%)
May 17, 2024 1.110 1.130 1.070 1.090 31,340 -0.02(-1.80%)
May 16, 2024 1.110 1.139 1.090 1.110 105,655 +0.01(+0.91%)
May 15, 2024 1.110 1.110 1.060 1.100 48,395 +0.01(+0.92%)
May 14, 2024 1.120 1.120 1.060 1.090 81,861 +0.00(+0.00%)
May 13, 2024 1.060 1.120 1.060 1.090 255,765 +0.05(+4.81%)
May 10, 2024 1.060 1.060 1.030 1.040 79,316 +0.00(+0.00%)
May 09, 2024 1.130 1.130 1.040 1.040 133,872 -0.08(-7.14%)
May 08, 2024 1.070 1.120 1.070 1.120 92,722 +0.03(+2.75%)
May 07, 2024 1.070 1.120 1.070 1.090 82,967 +0.02(+1.87%)
May 06, 2024 1.020 1.090 0.9901 1.070 291,555 +0.03(+2.88%)
May 03, 2024 1.040 1.080 1.025 1.040 73,102 +0.00(+0.00%)
May 02, 2024 1.050 1.060 1.030 1.040 46,577 +0.00(+0.00%)
May 01, 2024 1.030 1.050 1.030 1.040 50,051 +0.00(+0.00%)
Apr 30, 2024 1.040 1.060 1.010 1.040 89,673 -0.02(-1.89%)
Apr 29, 2024 1.070 1.080 1.050 1.060 32,458 +0.01(+0.95%)
Apr 26, 2024 1.070 1.070 1.040 1.050 114,913 -0.02(-1.87%)
Apr 25, 2024 1.040 1.090 1.040 1.070 74,257 +0.01(+0.94%)
Apr 24, 2024 1.100 1.100 1.050 1.060 77,130 -0.03(-2.75%)
Apr 23, 2024 1.080 1.110 1.080 1.090 76,123 +0.00(+0.00%)
Apr 22, 2024 1.080 1.110 1.070 1.090 120,187 +0.00(+0.00%)
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%)
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.