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

Enzolytics Inc (OP: ENZC )

0.0036 +0.0003 (+9.09%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 22, 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 (%)
Jul 31, 2023 0.0427 0.0438 0.0422 0.0427 5,568,460 +0.00(+0.47%)
Jul 28, 2023 0.0439 0.0459 0.0418 0.0425 5,209,582 -0.00(-2.30%)
Jul 27, 2023 0.0440 0.0459 0.0428 0.0435 6,534,528 -0.00(-1.36%)
Jul 26, 2023 0.0461 0.0469 0.0430 0.0441 2,648,403 -0.00(-4.34%)
Jul 25, 2023 0.0438 0.0489 0.0429 0.0461 4,993,843 +0.00(+4.54%)
Jul 24, 2023 0.0449 0.0469 0.0438 0.0441 6,737,992 -0.00(-1.78%)
Jul 21, 2023 0.0479 0.0489 0.0438 0.0449 14,119,017 -0.00(-1.54%)
Jul 20, 2023 0.0470 0.0470 0.0445 0.0456 6,386,111 -0.00(-1.51%)
Jul 19, 2023 0.0485 0.0489 0.0450 0.0463 6,444,857 -0.00(-1.07%)
Jul 18, 2023 0.0490 0.0490 0.0456 0.0468 4,773,274 +0.00(+1.30%)
Jul 17, 2023 0.0456 0.0474 0.0456 0.0462 5,813,269 +0.00(+1.54%)
Jul 14, 2023 0.0475 0.0475 0.0450 0.0455 3,917,193 -0.00(-1.94%)
Jul 13, 2023 0.0494 0.0497 0.0460 0.0464 14,736,995 -0.00(-5.31%)
Jul 12, 2023 0.0500 0.0500 0.0472 0.0490 7,014,969 -0.00(-1.01%)
Jul 11, 2023 0.0490 0.0510 0.0467 0.0495 17,837,708 +0.00(+2.48%)
Jul 10, 2023 0.0500 0.0510 0.0467 0.0483 5,952,300 -0.00(-0.21%)
Jul 07, 2023 0.0489 0.0505 0.0475 0.0484 8,603,942 -0.00(-1.02%)
Jul 06, 2023 0.0467 0.0489 0.0459 0.0489 11,311,352 +0.00(+6.54%)
Jul 05, 2023 0.0464 0.0488 0.0440 0.0459 7,528,096 -0.00(-0.22%)
Jul 03, 2023 0.0495 0.0500 0.0458 0.0460 9,971,879 -0.00(-4.17%)
Jun 30, 2023 0.0500 0.0510 0.0454 0.0480 13,310,158 +0.00(+0.63%)
Jun 29, 2023 0.0450 0.0500 0.0450 0.0477 16,497,206 +0.00(+5.76%)
Jun 28, 2023 0.0500 0.0505 0.0451 0.0451 4,958,304 -0.00(-9.62%)
Jun 27, 2023 0.0490 0.0501 0.0463 0.0499 3,010,832 +0.00(+0.00%)
Jun 26, 2023 0.0502 0.0520 0.0435 0.0499 6,722,843 -0.00(-0.80%)
Jun 23, 2023 0.0531 0.0550 0.0493 0.0503 3,935,726 -0.00(-5.27%)
Jun 22, 2023 0.0547 0.0547 0.0512 0.0531 2,818,701 -0.00(-1.12%)
Jun 21, 2023 0.0545 0.0550 0.0522 0.0537 3,414,398 +0.00(+1.70%)
Jun 20, 2023 0.0516 0.0540 0.0516 0.0528 2,023,922 -0.00(-1.49%)
Jun 16, 2023 0.0516 0.0540 0.0502 0.0536 3,349,388 +0.00(+2.88%)
Jun 15, 2023 0.0538 0.0598 0.0495 0.0521 11,474,341 +0.00(+1.36%)
Jun 14, 2023 0.0560 0.0560 0.0482 0.0514 6,413,444 +0.00(+0.78%)
Jun 13, 2023 0.0487 0.0536 0.0487 0.0510 7,677,992 +0.00(+2.62%)
Jun 12, 2023 0.0503 0.0520 0.0480 0.0497 7,021,648 +0.00(+1.43%)
Jun 09, 2023 0.0445 0.0539 0.0440 0.0490 15,738,466 +0.01(+11.87%)
Jun 08, 2023 0.0433 0.0459 0.0416 0.0438 7,957,221 +0.00(+1.86%)
Jun 07, 2023 0.0440 0.0455 0.0405 0.0430 6,262,577 -0.00(-1.15%)
Jun 06, 2023 0.0409 0.0466 0.0409 0.0435 6,065,075 +0.00(+3.57%)
Jun 05, 2023 0.0445 0.0540 0.0405 0.0420 20,115,888 -0.00(-4.33%)
Jun 02, 2023 0.0468 0.0468 0.0420 0.0439 17,025,304 -0.00(-2.44%)
Jun 01, 2023 0.0499 0.0500 0.0450 0.0450 15,132,384 -0.00(-4.66%)
May 31, 2023 0.0520 0.0529 0.0472 0.0472 18,472,524 -0.00(-9.23%)
May 30, 2023 0.0537 0.0570 0.0510 0.0520 9,784,922 +0.00(+0.78%)
May 26, 2023 0.0522 0.0569 0.0502 0.0516 8,166,346 -0.00(-0.96%)
May 25, 2023 0.0555 0.0620 0.0489 0.0521 18,755,016 -0.00(-6.96%)
May 24, 2023 0.0593 0.0595 0.0560 0.0560 8,469,032 -0.00(-5.88%)
May 23, 2023 0.0590 0.0629 0.0590 0.0595 9,370,299 +0.00(+0.85%)
May 22, 2023 0.0639 0.0655 0.0585 0.0590 20,766,306 +0.00(+0.17%)
May 19, 2023 0.0644 0.0734 0.0581 0.0589 49,341,948 -0.00(-2.64%)
May 18, 2023 0.0795 0.0799 0.0570 0.0605 71,926,640 -0.02(-24.75%)
May 17, 2023 0.0900 0.0920 0.0781 0.0804 20,176,690 -0.01(-9.36%)
May 16, 2023 0.0943 0.1019 0.0839 0.0887 28,790,230 -0.00(-1.00%)
May 15, 2023 0.1183 0.1200 0.0880 0.0896 37,422,892 -0.03(-22.76%)
May 12, 2023 0.1268 0.1269 0.1111 0.1160 18,586,000 -0.01(-8.66%)
May 11, 2023 0.1280 0.1320 0.1197 0.1270 21,123,424 +0.00(+0.40%)
May 10, 2023 0.1156 0.1290 0.1155 0.1265 17,627,354 +0.01(+6.21%)
May 09, 2023 0.1146 0.1290 0.1000 0.1191 27,789,388 +0.01(+8.17%)
May 08, 2023 0.0904 0.1120 0.0890 0.1101 28,290,468 +0.02(+28.32%)
May 05, 2023 0.0828 0.0860 0.0790 0.0858 17,983,154 +0.00(+3.75%)
May 04, 2023 0.0795 0.0847 0.0751 0.0827 10,847,259 +0.00(+6.03%)
May 03, 2023 0.0897 0.1011 0.0760 0.0780 44,709,400 -0.01(-11.26%)
May 02, 2023 0.0779 0.0965 0.0762 0.0879 36,137,460 +0.01(+16.58%)
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.