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

Enzolytics Inc (OP: ENZC )

0.0035 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 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 (%)
Mar 31, 2022 0.0770 0.0799 0.0745 0.0784 4,651,700 +0.00(+1.82%)
Mar 30, 2022 0.0769 0.0800 0.0740 0.0770 5,149,990 +0.00(+0.00%)
Mar 29, 2022 0.0770 0.0800 0.0700 0.0770 4,003,146 +0.00(+0.26%)
Mar 28, 2022 0.0801 0.0840 0.0760 0.0768 16,360,414 -0.00(-5.07%)
Mar 25, 2022 0.0800 0.0850 0.0792 0.0809 5,450,588 -0.00(-1.22%)
Mar 24, 2022 0.0830 0.0846 0.0800 0.0819 4,890,952 -0.00(-1.33%)
Mar 23, 2022 0.0830 0.0853 0.0810 0.0830 5,275,221 -0.00(-0.48%)
Mar 22, 2022 0.0821 0.0850 0.0800 0.0834 7,443,351 +0.00(+1.96%)
Mar 21, 2022 0.0801 0.0850 0.0795 0.0818 5,216,079 +0.00(+0.12%)
Mar 18, 2022 0.0800 0.0840 0.0800 0.0817 2,058,661 +0.00(+2.25%)
Mar 17, 2022 0.0783 0.0846 0.0762 0.0799 4,862,752 +0.00(+2.04%)
Mar 16, 2022 0.0815 0.0820 0.0760 0.0783 5,750,079 -0.00(-0.63%)
Mar 15, 2022 0.0845 0.0850 0.0739 0.0788 10,037,167 -0.01(-6.75%)
Mar 14, 2022 0.0850 0.0925 0.0820 0.0845 5,297,239 -0.00(-0.59%)
Mar 11, 2022 0.0833 0.0877 0.0813 0.0850 2,713,140 +0.00(+0.59%)
Mar 10, 2022 0.0885 0.0885 0.0805 0.0845 4,017,028 +0.00(+3.81%)
Mar 09, 2022 0.0770 0.0841 0.0760 0.0814 4,890,924 +0.00(+5.17%)
Mar 08, 2022 0.0785 0.0844 0.0752 0.0774 6,941,943 -0.00(-3.37%)
Mar 07, 2022 0.0827 0.0900 0.0783 0.0801 6,489,130 -0.00(-3.14%)
Mar 04, 2022 0.0865 0.0900 0.0826 0.0827 5,398,796 -0.00(-3.84%)
Mar 03, 2022 0.0890 0.0920 0.0845 0.0860 8,400,004 -0.00(-3.37%)
Mar 02, 2022 0.0929 0.0929 0.0860 0.0890 4,666,874 +0.00(+0.11%)
Mar 01, 2022 0.0899 0.0930 0.0876 0.0889 7,151,480 -0.00(-1.22%)
Feb 28, 2022 0.0968 0.0968 0.0843 0.0900 9,027,162 +0.01(+6.13%)
Feb 25, 2022 0.0820 0.0888 0.0800 0.0848 5,704,558 +0.00(+6.00%)
Feb 24, 2022 0.0850 0.0870 0.0790 0.0800 11,267,119 -0.01(-8.47%)
Feb 23, 2022 0.0900 0.0915 0.0853 0.0874 6,150,299 -0.00(-1.13%)
Feb 22, 2022 0.0905 0.0999 0.0876 0.0884 13,375,805 -0.00(-2.54%)
Feb 18, 2022 0.0907 0 -0.00(-1.31%)
Feb 17, 2022 0.0968 0.0975 0.0901 0.0919 5,181,616 -0.01(-5.74%)
Feb 16, 2022 0.0895 0.0990 0.0895 0.0975 11,227,739 +0.01(+8.82%)
Feb 15, 2022 0.0924 0.0939 0.0891 0.0896 6,180,779 -0.00(-2.50%)
Feb 14, 2022 0.0920 0.0940 0.0895 0.0919 3,945,669 -0.00(-0.11%)
Feb 11, 2022 0.0930 0.0944 0.0905 0.0920 4,490,236 -0.00(-0.86%)
Feb 10, 2022 0.0929 0.0938 0.0900 0.0928 5,108,799 +0.00(+0.54%)
Feb 09, 2022 0.0990 0.0990 0.0908 0.0923 5,064,789 -0.00(-2.22%)
Feb 08, 2022 0.0885 0.0950 0.0872 0.0944 7,990,981 +0.00(+4.31%)
Feb 07, 2022 0.0895 0.0960 0.0880 0.0905 5,869,730 +0.00(+0.56%)
Feb 04, 2022 0.0880 0.0935 0.0770 0.0900 17,143,052 +0.00(+3.69%)
Feb 03, 2022 0.0902 0.0856 0.0868 7,695,925 -0.00(-3.34%)
Feb 02, 2022 0.0945 0.0960 0.0880 0.0898 17,829,436 -0.00(-3.96%)
Feb 01, 2022 0.0970 0.0970 0.0902 0.0935 9,227,975 +0.00(+1.08%)
Jan 31, 2022 0.0950 0.1049 0.0905 0.0925 8,948,495 -0.00(-0.43%)
Jan 28, 2022 0.0900 0.0949 0.0900 0.0929 8,068,921 +0.00(+2.54%)
Jan 27, 2022 0.1020 0.1039 0.0906 0.0906 15,807,375 -0.01(-11.87%)
Jan 26, 2022 0.1200 0.1200 0.1011 0.1028 12,760,543 -0.01(-4.73%)
Jan 25, 2022 0.0900 0.1124 0.0880 0.1079 14,463,472 +0.02(+17.03%)
Jan 24, 2022 0.1000 0.1000 0.0850 0.0922 10,252,345 +0.00(+1.65%)
Jan 21, 2022 0.0942 0.1000 0.0872 0.0907 15,345,258 -0.00(-3.51%)
Jan 20, 2022 0.1070 0.1100 0.0902 0.0940 16,824,660 -0.01(-11.49%)
Jan 19, 2022 0.1030 0.1118 0.1007 0.1062 6,222,773 -0.01(-5.01%)
Jan 18, 2022 0.1055 0.1140 0.1000 0.1118 6,823,783 +0.01(+6.78%)
Jan 14, 2022 0.1047 0 +0.00(+3.36%)
Jan 13, 2022 0.1040 0.1095 0.0980 0.1013 9,664,284 -0.00(-2.60%)
Jan 12, 2022 0.1170 0.1250 0.0980 0.1040 19,830,718 -0.01(-9.96%)
Jan 11, 2022 0.1319 0.1319 0.1150 0.1155 19,452,132 -0.02(-13.03%)
Jan 10, 2022 0.1380 0.1448 0.1271 0.1328 13,592,276 -0.00(-0.15%)
Jan 07, 2022 0.1450 0.1545 0.1276 0.1330 31,278,604 +0.01(+4.48%)
Jan 06, 2022 0.1150 0.1295 0.1110 0.1273 25,602,596 +0.02(+14.68%)
Jan 05, 2022 0.1299 0.1600 0.1032 0.1110 107,843,184 -0.01(-10.48%)
Jan 04, 2022 0.0899 0.1263 0.0890 0.1240 48,647,328 +0.04(+42.53%)
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.