Enzo Biochem, Inc. (LON:0IHV)
London · Delayed Price · Currency is GBP · Price in USD 0.6849
+0.0039 (0.57%)
Inactive · Last trade price on Jul 28, 2025
Enzo Biochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.57% | 20,016 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 3,000 |
| Jul 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.13% | 10,000 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.35% | 4,000 |
| Jul 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.07% | 4,000 |
| Jul 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.17% | 50,000 |
| Jul 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.01% | 32,600 |
| Jul 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.16% | 5,551 |
| Jun 24, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 16.24% | 92,923 |
| Jun 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 25,000 |
| Jun 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 1,000 |
| Jun 6, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 9.22% | 19,300 |
| Jun 4, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -8.44% | 2,000 |
| Jun 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1,000 |
| Jun 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 1,000 |
| May 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 8.50% | 200 |
| May 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55% | 400 |
| May 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 687 |
| May 9, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 16.67% | 551 |
| May 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.33% | 2,500 |
| May 2, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | 4.33% | 3,000 |
| Apr 24, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 3.76% | 10,001 |
| Apr 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -16.67% | 1,000 |
| Apr 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 55.49% | 20,300 |
| Apr 16, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -5.96% | 4,500 |
| Apr 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.56% | 100 |
| Apr 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 12.27% | 100 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 600 |
| Apr 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.13% | 316 |
| Apr 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.01% | 309 |
| Apr 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -18.05% | 8,620 |
| Apr 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.51% | 218 |
| Apr 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.51% | 5,700 |
| Mar 31, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -31.61% | 2,697 |
| Mar 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.48% | 80 |
| Mar 18, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | 7.74% | 3,351 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.17% | 8 |
| Mar 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.53% | 1,000 |
| Feb 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -13.15% | 1 |
| Feb 18, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 3.48% | 1,000 |
| Feb 12, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -5.71% | 923 |
| Feb 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.11% | 1 |
| Feb 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | 900 |
| Jan 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.66% | 8,500 |
| Jan 29, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.42% | 10 |