Enzo Biochem, Inc. Common Stock ($0.01 Par Value) (NY: ENZ )

0.7627 +0.0502 (+7.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.7100 0.7800 0.7100 0.7627 450,647 +0.04(+6.20%)
Dec 19, 2024 0.7000 0.7600 0.6950 0.7182 216,028 +0.01(+1.86%)
Dec 18, 2024 0.7100 0.7269 0.6906 0.7051 323,753 +0.01(+0.73%)
Dec 17, 2024 0.9300 0.9300 0.6823 0.7000 1,734,961 -0.31(-30.69%)
Dec 16, 2024 1.030 1.030 1.010 1.010 85,553 -0.01(-0.98%)
Dec 13, 2024 1.010 1.050 1.000 1.020 155,411 -0.01(-0.97%)
Dec 12, 2024 1.030 1.040 1.010 1.030 100,617 +0.00(+0.00%)
Dec 11, 2024 1.030 1.060 1.030 1.030 60,509 -0.03(-2.83%)
Dec 10, 2024 1.070 1.080 1.040 1.060 73,511 +0.01(+0.95%)
Dec 09, 2024 1.050 1.070 1.040 1.050 88,293 +0.00(+0.00%)
Dec 06, 2024 1.020 1.090 1.020 1.050 54,832 +0.01(+0.96%)
Dec 05, 2024 1.050 1.050 1.025 1.040 55,512 -0.02(-1.89%)
Dec 04, 2024 1.090 1.090 1.040 1.060 48,485 -0.01(-0.93%)
Dec 03, 2024 1.060 1.129 1.035 1.070 231,783 +0.00(+0.00%)
Dec 02, 2024 1.090 1.100 1.060 1.070 190,502 -0.01(-0.93%)
Nov 29, 2024 1.010 1.100 1.010 1.080 203,024 +0.05(+4.85%)
Nov 27, 2024 1.060 1.070 1.020 1.030 101,470 -0.01(-0.96%)
Nov 26, 2024 1.000 1.050 1.000 1.040 198,447 +0.07(+6.67%)
Nov 25, 2024 0.9500 1.000 0.9451 0.9750 212,327 +0.01(+0.52%)
Nov 22, 2024 0.9700 0.9900 0.9302 0.9700 106,791 +0.00(+0.00%)
Nov 21, 2024 0.9800 1.020 0.9602 0.9700 163,691 -0.02(-1.73%)
Nov 20, 2024 1.010 1.020 0.9700 0.9871 103,821 -0.02(-2.27%)
Nov 19, 2024 1.020 1.040 1.010 1.010 109,256 -0.01(-0.98%)
Nov 18, 2024 1.040 1.060 1.020 1.020 96,613 -0.02(-1.92%)
Nov 15, 2024 1.100 1.100 1.020 1.040 194,009 +0.00(+0.00%)
Nov 14, 2024 1.049 1.058 1.022 1.040 224,649 +0.00(+0.00%)
Nov 13, 2024 1.049 1.058 1.031 1.040 143,994 -0.02(-1.72%)
Nov 12, 2024 1.049 1.058 1.040 1.058 95,857 +0.02(+1.75%)
Nov 11, 2024 1.049 1.076 1.031 1.040 217,271 -0.01(-0.87%)
Nov 08, 2024 1.031 1.049 1.022 1.049 126,200 +0.02(+1.77%)
Nov 07, 2024 1.022 1.049 1.022 1.031 187,327 +0.00(+0.00%)
Nov 06, 2024 1.049 1.049 1.022 1.031 190,153 +0.01(+0.89%)
Nov 05, 2024 1.049 1.049 1.013 1.022 157,967 -0.01(-0.89%)
Nov 04, 2024 1.031 1.045 0.9944 1.031 307,198 +0.00(+0.00%)
Nov 01, 2024 1.040 1.058 1.031 1.031 50,283 -0.02(-1.74%)
Oct 31, 2024 1.040 1.073 1.022 1.049 73,297 +0.00(+0.00%)
Oct 30, 2024 1.058 1.086 1.040 1.049 362,916 +0.02(+1.77%)
Oct 29, 2024 1.040 1.040 1.022 1.031 27,133 +0.01(+0.89%)
Oct 28, 2024 1.031 1.049 1.022 1.022 41,995 -0.02(-1.75%)
Oct 25, 2024 1.067 1.067 1.035 1.040 22,951 -0.02(-1.72%)
Oct 24, 2024 1.031 1.058 1.020 1.058 38,975 +0.02(+1.75%)
Oct 23, 2024 1.076 1.076 1.031 1.040 47,625 -0.02(-1.72%)
Oct 22, 2024 1.040 1.076 1.040 1.058 109,833 +0.02(+1.75%)
Oct 21, 2024 1.040 1.058 1.031 1.040 44,852 -0.01(-0.87%)
Oct 18, 2024 1.049 1.049 1.021 1.049 85,992 +0.02(+1.77%)
Oct 17, 2024 1.013 1.049 1.013 1.031 28,188 +0.00(+0.00%)
Oct 16, 2024 1.031 1.049 1.022 1.031 39,837 +0.00(+0.00%)
Oct 15, 2024 1.031 1.049 1.031 1.031 56,066 +0.00(+0.00%)
Oct 14, 2024 1.031 1.049 1.031 1.031 46,353 -0.01(-0.88%)
Oct 11, 2024 1.022 1.049 1.022 1.040 54,546 +0.02(+1.79%)
Oct 10, 2024 1.022 1.067 1.022 1.022 122,728 -0.02(-1.75%)
Oct 09, 2024 1.031 1.040 1.022 1.040 36,117 +0.01(+0.88%)
Oct 08, 2024 1.031 1.040 1.022 1.031 16,095 +0.00(+0.00%)
Oct 07, 2024 1.031 1.040 1.013 1.031 35,586 -0.01(-0.88%)
Oct 04, 2024 1.022 1.058 1.013 1.040 100,953 +0.01(+0.88%)
Oct 03, 2024 1.022 1.049 1.022 1.031 19,328 -0.01(-0.88%)
Oct 02, 2024 1.004 1.049 1.002 1.040 61,675 +0.03(+2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.