Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Enzo Biochem Inc (ENZ)
Enzo Biochem Inc (ENZ) Historical

ENZ Enzo Biochem Inc

1.09

0.00 (0.00%)

Pre Market

Last Updated: 04:00:00

Delayed by 15 minutes

ENZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	1.09	0.00	0.00%	1.10	1.11	1.08	76,123
Apr 22 2024	1.09	0.00	0.00%	1.08	1.11	1.07	120,187
Apr 19 2024	1.09	-0.04	-3.54%	1.11	1.115	1.07	258,133
Apr 18 2024	1.13	-0.02	-1.74%	1.14	1.1401	1.07	203,077
Apr 17 2024	1.15	0.00	0.00%	1.13	1.16	1.13	123,985
Apr 16 2024	1.15	-0.01	-0.86%	1.17	1.17	1.15	54,261
Apr 15 2024	1.16	-0.01	-0.85%	1.16	1.1999	1.16	117,278
Apr 12 2024	1.17	-0.01	-0.85%	1.21	1.21	1.16	103,259
Apr 11 2024	1.18	-0.03	-2.48%	1.24	1.24	1.17	152,832
Apr 10 2024	1.21	0.01	0.83%	1.19	1.24	1.16	129,720
Apr 09 2024	1.20	0.00	0.00%	1.20	1.205	1.17	87,142
Apr 08 2024	1.20	-0.06	-4.76%	1.25	1.28	1.165	321,777
Apr 05 2024	1.26	-0.01	-0.79%	1.26	1.30	1.25	49,755
Apr 04 2024	1.27	0.01	0.79%	1.29	1.29	1.26	23,539
Apr 03 2024	1.26	-0.02	-1.56%	1.30	1.30	1.26	29,292
Apr 02 2024	1.28	0.03	2.40%	1.25	1.30	1.25	42,825
Apr 01 2024	1.25	-0.02	-1.57%	1.29	1.29	1.25	38,426
Mar 28 2024	1.27	0.00	0.00%	1.27	1.29	1.27	45,472
Mar 27 2024	1.27	0.02	1.60%	1.25	1.30	1.23	87,181
Mar 26 2024	1.25	0.00	0.00%	1.27	1.27	1.23	88,262
Mar 25 2024	1.25	-0.01	-0.79%	1.26	1.27	1.25	41,684
Mar 22 2024	1.26	0.05	4.13%	1.24	1.26	1.21	72,168
Mar 21 2024	1.21	-0.01	-0.82%	1.22	1.255	1.21	129,008
Mar 20 2024	1.22	-0.01	-0.81%	1.25	1.279	1.22	110,710
Mar 19 2024	1.23	-0.02	-1.60%	1.22	1.29	1.22	42,604
Mar 18 2024	1.25	0.04	3.31%	1.26	1.29	1.21	78,039
Mar 15 2024	1.21	-0.05	-3.97%	1.25	1.28	1.21	153,862
Mar 14 2024	1.26	0.03	2.44%	1.32	1.32	1.25	252,908
Mar 13 2024	1.23	-0.04	-3.15%	1.28	1.30	1.23	60,501
Mar 12 2024	1.27	-0.04	-3.05%	1.31	1.31	1.27	105,566
Mar 11 2024	1.31	-0.02	-1.50%	1.32	1.325	1.30	61,410
Mar 08 2024	1.33	0.00	0.00%	1.33	1.34	1.29	97,951
Mar 07 2024	1.33	0.00	0.00%	1.33	1.34	1.29	83,609
Mar 06 2024	1.33	0.00	0.00%	1.33	1.35	1.33	33,103
Mar 05 2024	1.33	-0.03	-2.21%	1.34	1.355	1.32	36,701
Mar 04 2024	1.36	0.03	2.26%	1.35	1.38	1.32	71,242
Mar 01 2024	1.33	0.00	0.00%	1.33	1.35	1.3001	40,206
Feb 29 2024	1.33	0.00	0.00%	1.34	1.3523	1.27	154,100
Feb 28 2024	1.33	-0.01	-0.75%	1.32	1.38	1.32	63,122
Feb 27 2024	1.34	0.00	0.00%	1.39	1.39	1.335	116,849
Feb 26 2024	1.34	-0.04	-2.90%	1.34	1.40	1.34	131,387
Feb 23 2024	1.38	0.03	2.22%	1.35	1.38	1.34	100,821
Feb 22 2024	1.35	0.02	1.50%	1.36	1.39	1.33	194,546
Feb 21 2024	1.33	0.00	0.00%	1.29	1.36	1.29	76,318
Feb 20 2024	1.33	-0.03	-2.21%	1.26	1.39	1.26	368,070
Feb 16 2024	1.36	0.01	0.74%	1.37	1.3826	1.345	49,469
Feb 15 2024	1.35	-0.04	-2.88%	1.37	1.39	1.34	80,532
Feb 14 2024	1.39	0.04	2.96%	1.34	1.39	1.34	175,206
Feb 13 2024	1.35	-0.01	-0.74%	1.3501	1.37	1.34	99,037
Feb 12 2024	1.36	0.01	0.74%	1.35	1.39	1.34	287,597
Feb 09 2024	1.35	0.00	0.00%	1.33	1.37	1.30	342,756
Feb 08 2024	1.35	0.08	6.30%	1.26	1.3701	1.26	264,275
Feb 07 2024	1.27	0.02	1.60%	1.24	1.28	1.21	47,798
Feb 06 2024	1.25	0.01	0.81%	1.23	1.28	1.22	130,778
Feb 05 2024	1.24	-0.03	-2.36%	1.26	1.27	1.20	53,952
Feb 02 2024	1.27	0.01	0.79%	1.24	1.285	1.24	27,314
Feb 01 2024	1.26	0.00	0.00%	1.28	1.28	1.2222	79,788
Jan 31 2024	1.26	-0.02	-1.56%	1.28	1.28	1.26	6,542
Jan 30 2024	1.28	0.01	0.79%	1.26	1.30	1.25	55,069
Jan 29 2024	1.27	-0.03	-2.31%	1.30	1.31	1.25	68,047
Jan 26 2024	1.30	0.02	1.56%	1.29	1.31	1.26	34,903
Jan 25 2024	1.28	-0.02	-1.54%	1.29	1.35	1.27	29,065

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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