Enzo Biochem Historical Data - ENZ

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Enzo Biochem Inc ENZ NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.09 -3.4% 2.56 2.50 2.79 2.76 2.65 20:00:00
more quote information »

ENZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.843.1052.502.87437,110-0.28-9.86%
1 Month2.723.532.402.89536,060-0.16-5.88%
3 Months2.483.991.562.61753,0110.083.23%
6 Months2.775.501.562.92704,548-0.21-7.58%
1 Year3.575.501.563.04426,623-1.01-28.29%
3 Years9.3612.041.564.51256,997-6.80-72.65%
5 Years2.9012.041.564.88223,145-0.34-11.72%

ENZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 2.56 -0.04 -1.54% 2.76 2.92 2.50 869,030
Jun 04 2020 2.60 -0.30 -10.34% 2.91 2.96 2.52 591,909
Jun 03 2020 2.90 -0.12 -3.97% 3.03 3.0699 2.89 320,600
Jun 02 2020 3.02 0.01 0.33% 3.05 3.105 2.94 420,957
Jun 01 2020 3.01 0.16 5.61% 2.90 3.06 2.82 637,776
May 29 2020 2.85 -0.03 -1.04% 2.84 2.87 2.76 214,307
May 28 2020 2.88 -0.10 -3.36% 2.97 3.05 2.83 353,493
May 27 2020 2.98 -0.16 -5.1% 2.93 3.02 2.86 308,785
May 26 2020 3.14 0.11 3.63% 3.01 3.14 2.84 407,055
May 22 2020 3.03 -0.11 -3.5% 3.17 3.17 2.9299 358,105
May 21 2020 3.14 0.09 2.95% 3.06 3.23 3.00 491,194
May 20 2020 3.05 0.06 2.01% 3.17 3.53 3.00 1,124,572
May 19 2020 2.99 0.08 2.75% 2.95 3.12 2.85 704,199
May 18 2020 2.91 0.20 7.38% 2.80 2.95 2.7433 1,427,040
May 15 2020 2.71 0.11 4.23% 2.56 2.78 2.4705 453,331
May 14 2020 2.60 0.00 0.0% 2.59 2.70 2.40 433,495
May 13 2020 2.60 -0.03 -1.14% 2.64 2.71 2.44 462,671
May 12 2020 2.63 -0.17 -6.07% 2.88 3.25 2.60 627,260
May 11 2020 2.80 -0.02 -0.71% 2.82 3.00 2.6739 460,396
May 08 2020 2.82 0.03 1.08% 2.72 2.91 2.63 387,990
May 07 2020 2.79 0.11 4.1% 2.76 3.05 2.58 207,099
May 06 2020 2.68 -0.14 -4.96% 2.75 2.81 2.62 313,231
See More Historical Prices »
Your Recent History
NYSE
ENZ
Enzo Bioch..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200606 08:54:05