Enzo Biochem, Inc. (ENZB)
OTCMKTS
· Delayed Price · Currency is USD
0.6705
-0.0050 (-0.74%)
At close: Jun 27, 2025
Enzo Biochem Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 27, 2025 | 0.55 | 0.62 | 0.55 | 0.56 | 0.56 | -6.67% | 126,696 |
May 23, 2025 | 0.59 | 0.64 | 0.59 | 0.60 | 0.60 | 1.69% | 57,177 |
May 22, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 0.61% | 90,533 |
May 21, 2025 | 0.55 | 0.59 | 0.54 | 0.59 | 0.59 | 1.10% | 46,176 |
May 20, 2025 | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | 3.57% | 29,971 |
May 19, 2025 | 0.56 | 0.56 | 0.51 | 0.56 | 0.56 | 0.54% | 74,646 |
May 16, 2025 | 0.55 | 0.57 | 0.51 | 0.56 | 0.56 | 1.36% | 135,546 |
May 15, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 4.69% | 77,088 |
May 14, 2025 | 0.50 | 0.55 | 0.50 | 0.52 | 0.52 | -4.53% | 2,853 |
May 13, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 4.72% | 3,181 |
May 12, 2025 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | -4.55% | 7,501 |
May 9, 2025 | 0.53 | 0.56 | 0.51 | 0.55 | 0.55 | 5.59% | 109,801 |
May 8, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 4.70% | 46,918 |
May 7, 2025 | 0.46 | 0.53 | 0.45 | 0.50 | 0.50 | 1.53% | 39,589 |
May 6, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 36,401 |
May 5, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | - | 191,833 |
May 2, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | - | 73,945 |
May 1, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 70,747 |
Apr 30, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.02% | 79,629 |
Apr 29, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 1.87% | 41,886 |
Apr 28, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | -1.84% | 204,902 |
Apr 25, 2025 | 0.49 | 0.49 | 0.45 | 0.49 | 0.49 | -0.02% | 33,751 |
Apr 24, 2025 | 0.45 | 0.49 | 0.43 | 0.49 | 0.49 | 8.89% | 198,813 |
Apr 23, 2025 | 0.39 | 0.45 | 0.38 | 0.45 | 0.45 | 13.92% | 695,396 |
Apr 22, 2025 | 0.35 | 0.55 | 0.35 | 0.40 | 0.40 | 23.44% | 2,117,553 |
Apr 21, 2025 | 0.31 | 0.40 | 0.31 | 0.32 | 0.32 | 1.98% | 485,903 |
Apr 17, 2025 | 0.37 | 0.40 | 0.31 | 0.31 | 0.31 | -17.77% | 4,123,861 |
Apr 16, 2025 | 0.33 | 0.42 | 0.32 | 0.38 | 0.38 | 13.57% | 930,605 |
Apr 15, 2025 | 0.33 | 0.38 | 0.33 | 0.34 | 0.34 | -3.72% | 580,825 |