Enzo Biochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2025	0.32	0.36	0.30	0.35	0.35	7.72%	311,574
Apr 11, 2025	0.29	0.33	0.29	0.32	0.32	24.23%	580,157
Apr 10, 2025	0.33	0.35	0.26	0.26	0.26	-21.94%	531,818
Apr 9, 2025	0.30	0.34	0.28	0.33	0.33	2.80%	1,102,449
Apr 8, 2025	0.30	0.34	0.27	0.33	0.33	11.76%	312,102
Apr 7, 2025	0.31	0.33	0.26	0.29	0.29	0.28%	525,889
Apr 4, 2025	0.34	0.34	0.25	0.29	0.29	-8.98%	559,055
Apr 3, 2025	0.33	0.34	0.30	0.32	0.32	-4.18%	346,154
Apr 2, 2025	0.34	0.36	0.31	0.33	0.33	-2.21%	435,590
Apr 1, 2025	0.34	0.36	0.31	0.34	0.34	-8.11%	704,396
Mar 31, 2025	0.31	0.37	0.31	0.37	0.37	-14.21%	918,753
Mar 28, 2025	0.41	0.45	0.41	0.43	0.43	1.13%	140,349
Mar 27, 2025	0.44	0.47	0.42	0.43	0.43	-3.07%	124,009
Mar 26, 2025	0.46	0.50	0.44	0.44	0.44	-6.38%	42,423
Mar 25, 2025	0.49	0.49	0.45	0.47	0.47	-4.06%	60,855
Mar 24, 2025	0.49	0.52	0.47	0.49	0.49	0.78%	81,203
Mar 21, 2025	0.50	0.52	0.47	0.49	0.49	-0.80%	91,984
Mar 20, 2025	0.49	0.51	0.48	0.49	0.49	-0.77%	108,392
Mar 19, 2025	0.50	0.53	0.49	0.49	0.49	-0.54%	67,846
Mar 18, 2025	0.52	0.53	0.49	0.50	0.50	5.62%	348,912
Mar 17, 2025	0.45	0.49	0.45	0.47	0.47	-5.49%	18,868
Mar 14, 2025	0.50	0.50	0.47	0.50	0.50	7.90%	38,239
Mar 13, 2025	0.50	0.50	0.46	0.46	0.46	0.22%	86,262
Mar 12, 2025	0.45	0.50	0.44	0.46	0.46	2.45%	125,045
Mar 11, 2025	0.46	0.48	0.44	0.45	0.45	-2.41%	136,909
Mar 10, 2025	0.48	0.51	0.46	0.46	0.46	-0.84%	144,768
Mar 7, 2025	0.48	0.51	0.46	0.46	0.46	-3.13%	107,565
Mar 6, 2025	0.49	0.50	0.47	0.48	0.48	1.48%	67,202
Mar 5, 2025	0.47	0.50	0.47	0.47	0.47	1.51%	45,805
Mar 4, 2025	0.49	0.50	0.46	0.47	0.47	-4.14%	63,015
Mar 3, 2025	0.50	0.51	0.48	0.49	0.49	0.85%	86,748
Feb 28, 2025	0.49	0.51	0.47	0.48	0.48	-2.26%	65,101
Feb 27, 2025	0.49	0.52	0.49	0.49	0.49	1.21%	116,853
Feb 26, 2025	0.50	0.53	0.49	0.49	0.49	-2.76%	38,597
Feb 25, 2025	0.50	0.50	0.49	0.50	0.50	-0.48%	215,318
Feb 24, 2025	0.51	0.51	0.49	0.50	0.50	-2.71%	159,211
Feb 21, 2025	0.52	0.53	0.51	0.52	0.52	-2.07%	73,058
Feb 20, 2025	0.51	0.54	0.51	0.53	0.53	1.78%	79,369
Feb 19, 2025	0.54	0.55	0.50	0.52	0.52	3.29%	111,487
Feb 18, 2025	0.56	0.56	0.46	0.50	0.50	-7.98%	358,385
Feb 14, 2025	0.50	0.57	0.50	0.55	0.55	6.88%	163,741
Feb 13, 2025	0.48	0.51	0.45	0.51	0.51	7.19%	388,407
Feb 12, 2025	0.53	0.54	0.41	0.48	0.48	-9.02%	598,334
Feb 11, 2025	0.56	0.56	0.51	0.52	0.52	-3.15%	315,150