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

Enzo Biochem (NY: ENZ )

1.150 +0.020 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 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 (%)
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%)
Sep 03, 2024 1.130 1.140 1.070 1.130 85,144 -0.01(-0.88%)
Aug 30, 2024 1.150 1.150 1.130 1.140 11,648 -0.01(-0.87%)
Aug 29, 2024 1.130 1.165 1.120 1.150 52,616 -0.01(-0.86%)
Aug 28, 2024 1.120 1.160 1.120 1.160 71,326 +0.02(+1.75%)
Aug 27, 2024 1.131 1.143 1.120 1.140 34,139 +0.01(+0.88%)
Aug 26, 2024 1.120 1.140 1.120 1.130 13,317 -0.01(-0.88%)
Aug 23, 2024 1.120 1.160 1.120 1.140 56,933 +0.00(+0.00%)
Aug 22, 2024 1.110 1.140 1.110 1.140 41,642 +0.03(+2.70%)
Aug 21, 2024 1.090 1.140 1.090 1.110 38,789 +0.00(+0.00%)
Aug 20, 2024 1.110 1.140 1.100 1.110 76,217 -0.01(-0.89%)
Aug 19, 2024 1.130 1.140 1.110 1.120 41,426 -0.01(-0.88%)
Aug 16, 2024 1.110 1.130 1.100 1.130 86,314 +0.02(+1.80%)
Aug 15, 2024 1.090 1.140 1.090 1.110 82,623 +0.01(+0.91%)
Aug 14, 2024 1.080 1.100 1.070 1.100 84,115 +0.02(+1.85%)
Aug 13, 2024 1.060 1.110 1.030 1.080 315,619 +0.03(+2.86%)
Aug 12, 2024 1.100 1.110 1.040 1.050 54,409 -0.01(-0.94%)
Aug 09, 2024 1.060 1.080 1.050 1.060 118,142 -0.02(-1.85%)
Aug 08, 2024 1.110 1.110 1.070 1.080 32,199 +0.01(+0.93%)
Aug 07, 2024 1.070 1.080 1.055 1.070 53,782 +0.01(+0.94%)
Aug 06, 2024 1.060 1.080 1.060 1.060 49,670 +0.00(+0.00%)
Aug 05, 2024 1.030 1.090 1.020 1.060 132,218 -0.04(-3.64%)
Aug 02, 2024 1.110 1.110 1.085 1.100 127,523 -0.02(-1.79%)
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.