Enzo Biochem (NY: ENZ )

1.960 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 1.980 1.980 1.930 1.960 204,736 +0.00(+0.00%)
Nov 23, 2020 1.950 1.980 1.920 1.960 215,418 +0.02(+1.03%)
Nov 20, 2020 1.940 2.000 1.930 1.940 163,500 -0.02(-1.02%)
Nov 19, 2020 2.010 2.020 1.940 1.960 176,895 +0.01(+0.51%)
Nov 18, 2020 2.000 2.020 1.910 1.950 347,734 -0.03(-1.52%)
Nov 17, 2020 1.990 2.000 1.880 1.980 462,794 -0.05(-2.46%)
Nov 16, 2020 2.050 2.070 1.978 2.030 177,399 +0.04(+2.01%)
Nov 13, 2020 2.010 2.055 1.950 1.990 187,300 -0.02(-1.00%)
Nov 12, 2020 2.010 2.040 1.980 2.010 91,978 -0.01(-0.50%)
Nov 11, 2020 2.020 2.050 1.950 2.020 92,246 +0.00(+0.00%)
Nov 10, 2020 2.020 2.060 1.980 2.020 125,485 +0.05(+2.54%)
Nov 09, 2020 1.930 2.040 1.910 1.970 324,547 +0.01(+0.51%)
Nov 06, 2020 2.020 2.050 1.960 1.960 115,800 -0.12(-5.77%)
Nov 05, 2020 1.990 2.110 1.960 2.080 351,485 +0.09(+4.52%)
Nov 04, 2020 1.960 2.030 1.960 1.990 174,925 -0.06(-2.93%)
Nov 03, 2020 1.940 2.070 1.920 2.050 563,772 +0.16(+8.47%)
Nov 02, 2020 1.820 1.930 1.800 1.890 171,469 +0.07(+3.85%)
Oct 30, 2020 1.950 1.960 1.800 1.820 319,800 -0.14(-7.14%)
Oct 29, 2020 1.840 2.000 1.820 1.960 548,449 +0.10(+5.38%)
Oct 28, 2020 1.870 1.900 1.820 1.860 210,348 -0.07(-3.63%)
Oct 27, 2020 2.000 2.060 1.905 1.930 390,389 -0.05(-2.53%)
Oct 26, 2020 2.060 2.060 1.950 1.980 205,523 -0.12(-5.71%)
Oct 23, 2020 2.080 2.110 2.040 2.100 161,400 +0.04(+1.94%)
Oct 22, 2020 2.010 2.070 1.980 2.060 469,874 +0.08(+4.04%)
Oct 21, 2020 2.040 2.066 1.960 1.980 416,330 -0.05(-2.46%)
Oct 20, 2020 2.120 2.130 2.020 2.030 431,596 -0.07(-3.33%)
Oct 19, 2020 2.170 2.200 2.100 2.100 204,894 -0.05(-2.33%)
Oct 16, 2020 2.110 2.260 2.110 2.150 437,500 +0.02(+0.94%)
Oct 15, 2020 2.160 2.160 2.110 2.130 274,827 -0.03(-1.39%)
Oct 14, 2020 2.240 2.280 2.100 2.160 1,286,742 -0.45(-17.24%)
Oct 13, 2020 2.500 2.680 2.450 2.610 864,546 +0.14(+5.67%)
Oct 12, 2020 2.350 2.490 2.332 2.470 282,746 +0.16(+6.93%)
Oct 09, 2020 2.360 2.390 2.270 2.310 139,700 -0.05(-2.12%)
Oct 08, 2020 2.260 2.420 2.250 2.360 290,055 +0.12(+5.36%)
Oct 07, 2020 2.220 2.280 2.190 2.240 126,616 +0.06(+2.75%)
Oct 06, 2020 2.260 2.350 2.150 2.180 189,955 -0.03(-1.36%)
Oct 05, 2020 2.080 2.240 2.080 2.210 190,036 +0.11(+5.24%)
Oct 02, 2020 2.090 2.160 2.060 2.100 160,400 -0.05(-2.33%)
Oct 01, 2020 2.120 2.170 2.080 2.150 129,246 +0.04(+1.90%)
Sep 30, 2020 2.090 2.150 2.060 2.110 148,155 +0.03(+1.44%)
Sep 29, 2020 2.130 2.150 2.064 2.080 209,585 -0.06(-2.80%)
Sep 28, 2020 2.160 2.210 2.130 2.140 152,934 -0.01(-0.47%)
Sep 25, 2020 2.090 2.190 2.090 2.150 142,100 +0.06(+2.87%)
Sep 24, 2020 2.060 2.130 2.035 2.090 225,166 +0.00(+0.00%)
Sep 23, 2020 2.300 2.300 2.080 2.090 317,119 -0.19(-8.33%)
Sep 22, 2020 2.290 2.290 2.220 2.280 203,790 +0.01(+0.44%)
Sep 21, 2020 2.300 2.300 2.190 2.270 327,679 -0.04(-1.73%)
Sep 18, 2020 2.390 2.400 2.310 2.310 441,700 -0.06(-2.53%)
Sep 17, 2020 2.320 2.400 2.300 2.370 166,515 +0.05(+2.16%)
Sep 16, 2020 2.350 2.380 2.300 2.320 173,707 -0.02(-0.85%)
Sep 15, 2020 2.280 2.425 2.260 2.340 506,322 +0.08(+3.54%)
Sep 14, 2020 2.190 2.270 2.170 2.260 153,467 +0.07(+3.20%)
Sep 11, 2020 2.200 2.230 2.145 2.190 189,700 -0.01(-0.45%)
Sep 10, 2020 2.270 2.300 2.190 2.200 293,152 -0.02(-0.90%)
Sep 09, 2020 2.160 2.280 2.120 2.220 459,512 +0.06(+2.78%)
Sep 08, 2020 2.060 2.180 2.030 2.160 427,668 +0.14(+6.93%)
Sep 04, 2020 2.060 2.080 2.000 2.020 318,200 -0.04(-1.94%)
Sep 03, 2020 2.090 2.100 2.040 2.060 370,295 +0.00(+0.00%)
Sep 02, 2020 2.130 2.160 2.020 2.060 389,916 -0.07(-3.29%)
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.