Advertisement
U.S. markets closed

Enzo Biochem, Inc. (ENZ)

NYSE - NYSE Delayed Price. Currency in USD
1.27000.0000 (0.00%)
At close: 04:00PM EDT
1.2500 -0.02 (-1.57%)
After hours: 05:18PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.28001.29001.27001.27001.270045,471
Mar 27, 20241.25001.30001.23001.27001.270087,200
Mar 26, 20241.27001.27001.23001.25001.250088,300
Mar 25, 20241.25001.27001.25001.25001.250041,700
Mar 22, 20241.24001.26001.21001.26001.260072,200
Mar 21, 20241.22001.25001.21001.21001.2100129,000
Mar 20, 20241.25001.28001.22001.22001.2200110,700
Mar 19, 20241.22001.29001.22001.23001.230042,600
Mar 18, 20241.26001.29001.21001.25001.250078,000
Mar 15, 20241.25001.30001.21001.21001.2100154,000
Mar 14, 20241.32001.32001.25001.26001.2600252,900
Mar 13, 20241.28001.30001.23001.23001.230060,500
Mar 12, 20241.31001.31001.27001.27001.2700105,600
Mar 11, 20241.32001.32001.30001.31001.310061,400
Mar 08, 20241.33001.34001.29001.33001.330098,000
Mar 07, 20241.33001.34001.29001.33001.330090,300
Mar 06, 20241.33001.35001.33001.33001.330033,100
Mar 05, 20241.34001.36001.32001.33001.330036,700
Mar 04, 20241.35001.38001.32001.36001.360071,200
Mar 01, 20241.33001.35001.30001.33001.330040,200
Feb 29, 20241.34001.35001.27001.33001.3300154,100
Feb 28, 20241.32001.38001.32001.33001.330063,100
Feb 27, 20241.39001.39001.34001.34001.3400116,800
Feb 26, 20241.34001.40001.34001.34001.3400131,400
Feb 23, 20241.35001.38001.34001.38001.3800100,800
Feb 22, 20241.36001.39001.33001.35001.3500194,500
Feb 21, 20241.29001.36001.29001.33001.330076,300
Feb 20, 20241.26001.39001.26001.33001.3300368,100
Feb 16, 20241.38001.38001.35001.36001.360049,500
Feb 15, 20241.37001.39001.34001.35001.350080,500
Feb 14, 20241.34001.39001.34001.39001.3900175,200
Feb 13, 20241.39001.40001.34001.35001.3500101,100
Feb 12, 20241.35001.39001.34001.36001.3600287,600
Feb 09, 20241.33001.37001.30001.35001.3500342,800
Feb 08, 20241.26001.37001.26001.35001.3500264,300
Feb 07, 20241.24001.28001.24001.27001.270047,800
Feb 06, 20241.23001.28001.22001.25001.2500130,800
Feb 05, 20241.26001.27001.20001.24001.240054,000
Feb 02, 20241.24001.29001.24001.27001.270027,300
Feb 01, 20241.26001.28001.22001.26001.260079,800
Jan 31, 20241.27001.28001.26001.26001.26006,500
Jan 30, 20241.27001.30001.25001.28001.280055,100
Jan 29, 20241.30001.31001.25001.27001.270068,000
Jan 26, 20241.30001.31001.26001.30001.300034,900
Jan 25, 20241.35001.35001.27001.28001.280029,100
Jan 24, 20241.30001.37001.26001.30001.3000105,700
Jan 23, 20241.29001.38001.29001.31001.310030,600
Jan 22, 20241.34001.41001.29001.30001.300077,800
Jan 19, 20241.41001.41001.32001.36001.3600197,200
Jan 18, 20241.41001.44001.38001.38001.380042,000
Jan 17, 20241.38001.41001.33001.40001.400056,000
Jan 16, 20241.37001.41001.36001.40001.4000155,300
Jan 12, 20241.39001.44001.38001.39001.390063,700
Jan 11, 20241.39001.41001.37001.40001.400010,000
Jan 10, 20241.43001.43001.38001.40001.400021,800
Jan 09, 20241.40001.43001.39001.41001.410023,400
Jan 08, 20241.39001.41001.36001.40001.400020,700
Jan 05, 20241.40001.40001.36001.36001.360027,000
Jan 04, 20241.41001.43001.40001.40001.400027,000
Jan 03, 20241.49001.50001.40001.43001.430044,300
Jan 02, 20241.38001.50001.33001.50001.500099,100
Dec 29, 20231.36001.39001.34001.39001.3900243,800
Dec 28, 20231.37001.39001.35001.38001.3800189,100
Dec 27, 20231.36001.40001.35001.37001.3700103,200
Dec 26, 20231.40001.42001.35001.38001.3800136,200
Dec 22, 20231.41001.42001.35001.40001.4000272,800
Dec 21, 20231.42001.43001.36001.40001.400086,800
Dec 20, 20231.36001.43001.36001.43001.4300176,400
Dec 19, 20231.35001.42001.35001.35001.3500158,400
Dec 18, 20231.33001.38001.29001.35001.3500218,600
Dec 15, 20231.30001.36001.28001.33001.3300237,700
Dec 14, 20231.28001.36001.28001.30001.3000145,900
Dec 13, 20231.20001.30001.20001.28001.2800231,800
Dec 12, 20231.23001.27001.23001.23001.2300110,400
Dec 11, 20231.29001.29001.22001.25001.250078,400
Dec 08, 20231.21001.28001.21001.27001.270060,400
Dec 07, 20231.21001.30001.19001.21001.2100374,100
Dec 06, 20231.22001.28001.22001.22001.220082,200
Dec 05, 20231.23001.27001.22001.24001.2400169,700
Dec 04, 20231.25001.29001.24001.26001.260082,800
Dec 01, 20231.22001.30001.22001.27001.270058,900
Nov 30, 20231.22001.28001.22001.25001.250033,100
Nov 29, 20231.24001.29001.24001.25001.250033,900
Nov 28, 20231.22001.31001.22001.26001.260057,000
Nov 27, 20231.25001.33001.24001.25001.2500103,900
Nov 24, 20231.25001.30001.23001.28001.280017,400
Nov 22, 20231.27001.31001.23001.23001.230031,000
Nov 21, 20231.30001.30001.24001.26001.260032,900
Nov 20, 20231.33001.34001.26001.27001.270081,500
Nov 17, 20231.21001.30001.20001.30001.300037,200
Nov 16, 20231.20001.22001.20001.22001.220075,900
Nov 15, 20231.22001.27001.20001.22001.220088,900
Nov 14, 20231.22001.26001.21001.24001.240063,600
Nov 13, 20231.22001.24001.19001.22001.220053,800
Nov 10, 20231.25001.25001.16001.23001.2300397,900
Nov 09, 20231.28001.30001.26001.27001.270069,500
Nov 08, 20231.33001.35001.30001.31001.3100103,000
Nov 07, 20231.35001.37001.33001.33001.330047,500
Nov 06, 20231.32001.42001.32001.34001.3400150,900
Nov 03, 20231.33001.38001.31001.36001.3600163,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...