Enzo Biochem, Inc. (ENZB)
OTCMKTS · Delayed Price · Currency is USD
0.6900
-0.0015 (-0.22%)
At close: Aug 7, 2025
Enzo Biochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.22% | 41,480 |
| Aug 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.49% | 40,730 |
| Aug 5, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.85% | 2,979 |
| Aug 4, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.03% | 47,247 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.51% | 33,286 |
| Jul 31, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.76% | 104,899 |
| Jul 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.03% | 46,879 |
| Jul 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 24,268 |
| Jul 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.15% | 27,038 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.10% | 75,424 |
| Jul 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.18% | 27,569 |
| Jul 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.07% | 107,525 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | 225,162 |
| Jul 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.25% | 23,658 |
| Jul 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.24% | 3,011 |
| Jul 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 85,447 |
| Jul 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.42% | 17,186 |
| Jul 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.07% | 9,721 |
| Jul 14, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.35% | 201,955 |
| Jul 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.15% | 67,921 |
| Jul 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.21% | 35,925 |
| Jul 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.07% | 67,049 |
| Jul 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.26% | 130,145 |
| Jul 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.41% | 528,940 |
| Jul 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | 118,811 |
| Jul 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | 206,966 |
| Jul 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.44% | 571,983 |
| Jun 30, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.12% | 405,631 |
| Jun 27, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 557,724 |
| Jun 26, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.07% | 1,364,643 |
| Jun 25, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.15% | 3,934,656 |
| Jun 24, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 26.62% | 11,905,622 |
| Jun 23, 2025 | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | 0.45% | 28,606 |
| Jun 20, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | -1.85% | 12,026 |
| Jun 18, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | -0.02% | 1,748 |
| Jun 17, 2025 | 0.52 | 0.57 | 0.50 | 0.54 | 0.54 | -5.25% | 156,746 |
| Jun 16, 2025 | 0.55 | 0.59 | 0.54 | 0.57 | 0.57 | -3.00% | 84,696 |
| Jun 13, 2025 | 0.58 | 0.62 | 0.54 | 0.59 | 0.59 | -0.42% | 49,084 |
| Jun 12, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 0.85% | 17,909 |
| Jun 11, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -1.02% | 9,180 |
| Jun 10, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | -1.50% | 45,268 |
| Jun 9, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 19,817 |
| Jun 6, 2025 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | -1.61% | 68,287 |
| Jun 5, 2025 | 0.62 | 0.62 | 0.57 | 0.61 | 0.61 | 3.36% | 54,514 |
| Jun 4, 2025 | 0.65 | 0.65 | 0.54 | 0.59 | 0.59 | -0.84% | 27,007 |
| Jun 3, 2025 | 0.57 | 0.60 | 0.54 | 0.60 | 0.60 | 2.15% | 23,840 |
| Jun 2, 2025 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | -1.94% | 4,393 |
| May 30, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | -0.17% | 72,241 |
| May 29, 2025 | 0.56 | 0.60 | 0.54 | 0.60 | 0.60 | 0.85% | 59,314 |
| May 28, 2025 | 0.60 | 0.60 | 0.54 | 0.59 | 0.59 | 5.36% | 79,556 |