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

Enzo Biochem, Inc. Common Stock ($0.01 Par Value) (NY: ENZ )

0.7269 -0.0141 (-1.90%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.7450 0.7450 0.7100 0.7269 34,679 -0.01(-1.90%)
Dec 23, 2024 0.7600 0.7800 0.7400 0.7410 96,498 -0.02(-2.85%)
Dec 20, 2024 0.7100 0.7800 0.7100 0.7627 450,647 +0.04(+6.20%)
Dec 19, 2024 0.7000 0.7600 0.6950 0.7182 216,028 +0.01(+1.86%)
Dec 18, 2024 0.7100 0.7269 0.6906 0.7051 323,753 +0.01(+0.73%)
Dec 17, 2024 0.9300 0.9300 0.6823 0.7000 1,734,961 -0.31(-30.69%)
Dec 16, 2024 1.030 1.030 1.010 1.010 85,553 -0.01(-0.98%)
Dec 13, 2024 1.010 1.050 1.000 1.020 155,411 -0.01(-0.97%)
Dec 12, 2024 1.030 1.040 1.010 1.030 100,617 +0.00(+0.00%)
Dec 11, 2024 1.030 1.060 1.030 1.030 60,509 -0.03(-2.83%)
Dec 10, 2024 1.070 1.080 1.040 1.060 73,511 +0.01(+0.95%)
Dec 09, 2024 1.050 1.070 1.040 1.050 88,293 +0.00(+0.00%)
Dec 06, 2024 1.020 1.090 1.020 1.050 54,832 +0.01(+0.96%)
Dec 05, 2024 1.050 1.050 1.025 1.040 55,512 -0.02(-1.89%)
Dec 04, 2024 1.090 1.090 1.040 1.060 48,485 -0.01(-0.93%)
Dec 03, 2024 1.060 1.129 1.035 1.070 231,783 +0.00(+0.00%)
Dec 02, 2024 1.090 1.100 1.060 1.070 190,502 -0.01(-0.93%)
Nov 29, 2024 1.010 1.100 1.010 1.080 203,024 +0.05(+4.85%)
Nov 27, 2024 1.060 1.070 1.020 1.030 101,470 -0.01(-0.96%)
Nov 26, 2024 1.000 1.050 1.000 1.040 198,447 +0.07(+6.67%)
Nov 25, 2024 0.9500 1.000 0.9451 0.9750 212,327 +0.01(+0.52%)
Nov 22, 2024 0.9700 0.9900 0.9302 0.9700 106,791 +0.00(+0.00%)
Nov 21, 2024 0.9800 1.020 0.9602 0.9700 163,691 -0.02(-1.73%)
Nov 20, 2024 1.010 1.020 0.9700 0.9871 103,821 -0.02(-2.27%)
Nov 19, 2024 1.020 1.040 1.010 1.010 109,256 -0.01(-0.98%)
Nov 18, 2024 1.040 1.060 1.020 1.020 96,613 -0.02(-1.92%)
Nov 15, 2024 1.100 1.100 1.020 1.040 194,009 +0.00(+0.00%)
Nov 14, 2024 1.049 1.058 1.022 1.040 224,649 +0.00(+0.00%)
Nov 13, 2024 1.049 1.058 1.031 1.040 143,994 -0.02(-1.72%)
Nov 12, 2024 1.049 1.058 1.040 1.058 95,857 +0.02(+1.75%)
Nov 11, 2024 1.049 1.076 1.031 1.040 217,271 -0.01(-0.87%)
Nov 08, 2024 1.031 1.049 1.022 1.049 126,200 +0.02(+1.77%)
Nov 07, 2024 1.022 1.049 1.022 1.031 187,327 +0.00(+0.00%)
Nov 06, 2024 1.049 1.049 1.022 1.031 190,153 +0.01(+0.89%)
Nov 05, 2024 1.049 1.049 1.013 1.022 157,967 -0.01(-0.89%)
Nov 04, 2024 1.031 1.045 0.9944 1.031 307,198 +0.00(+0.00%)
Nov 01, 2024 1.040 1.058 1.031 1.031 50,283 -0.02(-1.74%)
Oct 31, 2024 1.040 1.073 1.022 1.049 73,297 +0.00(+0.00%)
Oct 30, 2024 1.058 1.086 1.040 1.049 362,916 +0.02(+1.77%)
Oct 29, 2024 1.040 1.040 1.022 1.031 27,133 +0.01(+0.89%)
Oct 28, 2024 1.031 1.049 1.022 1.022 41,995 -0.02(-1.75%)
Oct 25, 2024 1.067 1.067 1.035 1.040 22,951 -0.02(-1.72%)
Oct 24, 2024 1.031 1.058 1.020 1.058 38,975 +0.02(+1.75%)
Oct 23, 2024 1.076 1.076 1.031 1.040 47,625 -0.02(-1.72%)
Oct 22, 2024 1.040 1.076 1.040 1.058 109,833 +0.02(+1.75%)
Oct 21, 2024 1.040 1.058 1.031 1.040 44,852 -0.01(-0.87%)
Oct 18, 2024 1.049 1.049 1.021 1.049 85,992 +0.02(+1.77%)
Oct 17, 2024 1.013 1.049 1.013 1.031 28,188 +0.00(+0.00%)
Oct 16, 2024 1.031 1.049 1.022 1.031 39,837 +0.00(+0.00%)
Oct 15, 2024 1.031 1.049 1.031 1.031 56,066 +0.00(+0.00%)
Oct 14, 2024 1.031 1.049 1.031 1.031 46,353 -0.01(-0.88%)
Oct 11, 2024 1.022 1.049 1.022 1.040 54,546 +0.02(+1.79%)
Oct 10, 2024 1.022 1.067 1.022 1.022 122,728 -0.02(-1.75%)
Oct 09, 2024 1.031 1.040 1.022 1.040 36,117 +0.01(+0.88%)
Oct 08, 2024 1.031 1.040 1.022 1.031 16,095 +0.00(+0.00%)
Oct 07, 2024 1.031 1.040 1.013 1.031 35,586 -0.01(-0.88%)
Oct 04, 2024 1.022 1.058 1.013 1.040 100,953 +0.01(+0.88%)
Oct 03, 2024 1.022 1.049 1.022 1.031 19,328 -0.01(-0.88%)
Oct 02, 2024 1.004 1.049 1.002 1.040 61,675 +0.03(+2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.