Enzo Biochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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