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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20250.670.680.670.680.680.07%1,364,643
Jun 25, 20250.670.680.670.680.680.15%3,934,656
Jun 24, 20250.670.680.670.670.6726.62%11,905,622
Jun 23, 20250.540.570.520.530.530.45%28,606
Jun 20, 20250.520.530.510.530.53-1.85%12,026
Jun 18, 20250.530.540.510.540.54-0.02%1,748
Jun 17, 20250.520.570.500.540.54-5.25%156,746
Jun 16, 20250.550.590.540.570.57-3.00%84,696
Jun 13, 20250.580.620.540.590.59-0.42%49,084
Jun 12, 20250.580.600.580.590.590.85%17,909
Jun 11, 20250.570.590.570.590.59-1.02%9,180
Jun 10, 20250.580.600.570.590.59-1.50%45,268
Jun 9, 20250.570.600.570.600.60-19,817
Jun 6, 20250.600.610.570.600.60-1.61%68,287
Jun 5, 20250.620.620.570.610.613.36%54,514
Jun 4, 20250.650.650.540.590.59-0.84%27,007
Jun 3, 20250.570.600.540.600.602.15%23,840
Jun 2, 20250.570.600.560.580.58-1.94%4,393
May 30, 20250.560.600.560.590.59-0.17%72,241
May 29, 20250.560.600.540.600.600.85%59,314
May 28, 20250.600.600.540.590.595.36%79,556
May 27, 20250.550.620.550.560.56-6.67%126,696
May 23, 20250.590.640.590.600.601.69%57,177
May 22, 20250.550.590.550.590.590.61%90,533
May 21, 20250.550.590.540.590.591.10%46,176
May 20, 20250.570.580.540.580.583.57%29,971
May 19, 20250.560.560.510.560.560.54%74,646
May 16, 20250.550.570.510.560.561.36%135,546
May 15, 20250.500.550.500.550.554.69%77,088
May 14, 20250.500.550.500.520.52-4.53%2,853
May 13, 20250.500.550.500.550.554.72%3,181
May 12, 20250.500.550.500.530.53-4.55%7,501
May 9, 20250.530.560.510.550.555.59%109,801
May 8, 20250.480.520.480.520.524.70%46,918
May 7, 20250.460.530.450.500.501.53%39,589
May 6, 20250.480.490.480.490.49-36,401
May 5, 20250.480.490.470.490.49-191,833
May 2, 20250.490.490.460.490.49-73,945
May 1, 20250.490.490.480.490.492.08%70,747
Apr 30, 20250.490.490.480.480.48-2.02%79,629
Apr 29, 20250.470.490.460.490.491.87%41,886
Apr 28, 20250.450.490.450.480.48-1.84%204,902
Apr 25, 20250.490.490.450.490.49-0.02%33,751
Apr 24, 20250.450.490.430.490.498.89%198,813
Apr 23, 20250.390.450.380.450.4513.92%695,396
Apr 22, 20250.350.550.350.400.4023.44%2,117,553
Apr 21, 20250.310.400.310.320.321.98%485,903
Apr 17, 20250.370.400.310.310.31-17.77%4,123,861
Apr 16, 20250.330.420.320.380.3813.57%930,605
Apr 15, 20250.330.380.330.340.34-3.72%580,825