Enzo Biochem (NY: ENZ )

1.140 -0.020 (-1.72%)
Official Closing Price Updated: 6:30 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 1.150 1.160 1.130 1.140 131,363 -0.02(-1.72%)
Nov 12, 2024 1.150 1.160 1.140 1.160 87,449 +0.02(+1.75%)
Nov 11, 2024 1.150 1.180 1.130 1.140 198,213 -0.01(-0.87%)
Nov 08, 2024 1.130 1.150 1.120 1.150 115,130 +0.02(+1.77%)
Nov 07, 2024 1.120 1.150 1.120 1.130 170,895 +0.00(+0.00%)
Nov 06, 2024 1.150 1.150 1.120 1.130 173,473 +0.01(+0.89%)
Nov 05, 2024 1.150 1.150 1.110 1.120 144,111 -0.01(-0.88%)
Nov 04, 2024 1.130 1.145 1.090 1.130 280,251 +0.00(+0.00%)
Nov 01, 2024 1.140 1.160 1.130 1.130 45,873 -0.02(-1.74%)
Oct 31, 2024 1.140 1.177 1.120 1.150 66,868 +0.00(+0.00%)
Oct 30, 2024 1.160 1.190 1.140 1.150 331,082 +0.02(+1.77%)
Oct 29, 2024 1.140 1.140 1.120 1.130 24,753 +0.01(+0.89%)
Oct 28, 2024 1.130 1.150 1.120 1.120 38,312 -0.02(-1.75%)
Oct 25, 2024 1.170 1.170 1.135 1.140 20,938 -0.02(-1.72%)
Oct 24, 2024 1.130 1.160 1.118 1.160 35,557 +0.02(+1.75%)
Oct 23, 2024 1.180 1.180 1.130 1.140 43,448 -0.02(-1.72%)
Oct 22, 2024 1.140 1.180 1.140 1.160 100,199 +0.02(+1.75%)
Oct 21, 2024 1.140 1.160 1.130 1.140 40,918 -0.01(-0.87%)
Oct 18, 2024 1.150 1.150 1.120 1.150 78,449 +0.02(+1.77%)
Oct 17, 2024 1.110 1.150 1.110 1.130 25,716 +0.00(+0.00%)
Oct 16, 2024 1.130 1.150 1.120 1.130 36,343 +0.00(+0.00%)
Oct 15, 2024 1.130 1.150 1.130 1.130 51,148 +0.00(+0.00%)
Oct 14, 2024 1.130 1.150 1.130 1.130 42,287 -0.01(-0.88%)
Oct 11, 2024 1.120 1.150 1.120 1.140 49,762 +0.02(+1.79%)
Oct 10, 2024 1.120 1.170 1.120 1.120 111,963 -0.02(-1.75%)
Oct 09, 2024 1.130 1.140 1.120 1.140 32,949 +0.01(+0.88%)
Oct 08, 2024 1.130 1.140 1.120 1.130 14,684 +0.00(+0.00%)
Oct 07, 2024 1.130 1.140 1.110 1.130 32,465 -0.01(-0.88%)
Oct 04, 2024 1.120 1.160 1.110 1.140 92,098 +0.01(+0.88%)
Oct 03, 2024 1.120 1.150 1.120 1.130 17,633 -0.01(-0.88%)
Oct 02, 2024 1.100 1.150 1.098 1.140 56,265 +0.03(+2.70%)
Oct 01, 2024 1.120 1.130 1.090 1.110 92,183 -0.01(-0.89%)
Sep 30, 2024 1.130 1.150 1.100 1.120 81,334 -0.01(-0.88%)
Sep 27, 2024 1.130 1.130 1.090 1.130 60,153 -0.01(-0.88%)
Sep 26, 2024 1.110 1.150 1.099 1.140 298,121 +0.02(+1.79%)
Sep 25, 2024 1.120 1.129 1.100 1.120 34,454 +0.00(+0.00%)
Sep 24, 2024 1.150 1.150 1.110 1.120 187,419 -0.04(-3.45%)
Sep 23, 2024 1.190 1.190 1.120 1.160 47,703 -0.02(-1.69%)
Sep 20, 2024 1.130 1.180 1.110 1.180 54,161 +0.04(+3.51%)
Sep 19, 2024 1.120 1.140 1.120 1.140 49,919 +0.03(+2.70%)
Sep 18, 2024 1.110 1.140 1.110 1.110 45,142 -0.01(-0.89%)
Sep 17, 2024 1.120 1.130 1.110 1.120 41,711 +0.01(+0.90%)
Sep 16, 2024 1.100 1.130 1.100 1.110 26,863 +0.00(+0.00%)
Sep 13, 2024 1.120 1.130 1.100 1.110 53,798 -0.02(-1.77%)
Sep 12, 2024 1.090 1.130 1.090 1.130 13,098 +0.02(+1.80%)
Sep 11, 2024 1.100 1.140 1.090 1.110 62,898 -0.02(-1.77%)
Sep 10, 2024 1.120 1.140 1.100 1.130 79,635 -0.01(-0.88%)
Sep 09, 2024 1.120 1.140 1.090 1.140 15,096 +0.02(+1.79%)
Sep 06, 2024 1.130 1.130 1.090 1.120 9,906 +0.01(+0.90%)
Sep 05, 2024 1.110 1.130 1.070 1.110 25,191 -0.01(-0.89%)
Sep 04, 2024 1.110 1.130 1.100 1.120 23,287 -0.01(-0.88%)
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.