Viskase Companies, Inc. (ENZN)
OTCMKTS · Delayed Price · Currency is USD
5.60
-0.05 (-0.88%)
At close: Jun 17, 2026
Viskase Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 5.60 | 5.60 | 5.57 | 5.60 | 5.60 | -0.88% | 1,202 |
| Jun 16, 2026 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | - | 1,818 |
| Jun 15, 2026 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | -2.59% | 510 |
| Jun 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 105 |
| Jun 10, 2026 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | - | 2,300 |
| Jun 9, 2026 | 5.76 | 5.76 | 5.73 | 5.75 | 5.75 | - | 1,857 |
| Jun 8, 2026 | 5.86 | 5.86 | 5.75 | 5.75 | 5.75 | -1.71% | 4,500 |
| Jun 5, 2026 | 6.00 | 6.00 | 5.63 | 5.85 | 5.85 | - | 4,069 |
| Jun 3, 2026 | 5.85 | 6.08 | 5.85 | 5.85 | 5.85 | -1.68% | 3,485 |
| Jun 2, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -0.83% | 1,000 |
| Jun 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | 310 |
| May 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 1,030 |
| May 28, 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | -3.33% | 4,127 |
| May 27, 2026 | 5.94 | 5.95 | 5.93 | 5.95 | 5.95 | 2.60% | 735 |
| May 26, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.83% | 762 |
| May 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 143 |
| May 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 767 |
| May 18, 2026 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -1.29% | 5,089 |
| May 15, 2026 | 6.07 | 6.07 | 5.75 | 5.83 | 5.83 | -7.54% | 5,412 |
| May 14, 2026 | 6.03 | 6.30 | 5.56 | 6.30 | 6.30 | 5.00% | 3,043 |
| May 13, 2026 | 6.34 | 6.34 | 6.00 | 6.00 | 6.00 | -5.36% | 1,577 |
| May 12, 2026 | 6.26 | 6.34 | 6.25 | 6.34 | 6.34 | 5.67% | 2,236 |
| May 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 869 |
| May 8, 2026 | 6.00 | 6.10 | 5.65 | 6.10 | 6.10 | -0.15% | 623 |
| May 6, 2026 | 5.65 | 6.11 | 5.65 | 6.11 | 6.11 | 6.06% | 674 |
| May 5, 2026 | 5.57 | 6.00 | 5.57 | 5.76 | 5.76 | -11.38% | 1,510 |
| May 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.92% | 159 |
| Apr 30, 2026 | 7.00 | 7.00 | 6.38 | 6.38 | 6.38 | 8.12% | 230 |
| Apr 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.68% | 315 |
| Apr 28, 2026 | 6.61 | 6.65 | 6.00 | 6.00 | 6.00 | -8.12% | 1,311 |
| Apr 27, 2026 | 5.70 | 6.53 | 5.70 | 6.53 | 6.53 | -1.70% | 620 |
| Apr 23, 2026 | 6.89 | 7.07 | 6.55 | 6.64 | 6.64 | -2.70% | 4,670 |
| Apr 22, 2026 | 6.90 | 6.90 | 6.60 | 6.83 | 6.83 | 17.49% | 2,581 |
| Apr 21, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.94% | 122 |
| Apr 20, 2026 | 5.70 | 6.75 | 5.70 | 5.70 | 5.70 | -4.84% | 1,173 |
| Apr 17, 2026 | 6.00 | 7.00 | 5.51 | 5.99 | 5.99 | -0.17% | 4,417 |
| Apr 16, 2026 | 6.50 | 7.00 | 6.00 | 6.00 | 6.00 | -7.69% | 4,787 |
| Apr 15, 2026 | 6.95 | 6.95 | 6.50 | 6.50 | 6.50 | -6.88% | 605 |
| Apr 14, 2026 | 7.20 | 7.20 | 6.50 | 6.98 | 6.98 | -10.51% | 1,822 |
| Apr 13, 2026 | 7.80 | 7.80 | 7.25 | 7.80 | 7.80 | 1.30% | 2,052 |
| Apr 10, 2026 | 5.66 | 8.19 | 5.66 | 7.70 | 7.70 | 48.08% | 1,912 |
| Apr 8, 2026 | 5.27 | 5.27 | 5.00 | 5.20 | 5.20 | -9.88% | 6,748 |
| Apr 7, 2026 | 6.00 | 6.00 | 5.77 | 5.77 | 5.77 | -3.83% | 951 |
| Apr 6, 2026 | 6.25 | 6.25 | 5.86 | 6.00 | 6.00 | -3.09% | 1,133 |
| Apr 2, 2026 | 6.00 | 6.25 | 6.00 | 6.19 | 6.19 | 3.19% | 1,584 |
| Apr 1, 2026 | 7.02 | 7.02 | 5.55 | 6.00 | 6.00 | -17.24% | 8,280 |
| Mar 31, 2026 | 8.55 | 8.55 | 5.66 | 7.25 | 7.25 | -1.76% | 970 |
| Mar 30, 2026 | 7.75 | 8.03 | 6.95 | 7.38 | 7.38 | 23.00% | 2,683 |
| Mar 27, 2026 | 6.11 | 6.11 | 6.00 | 6.00 | 6.00 | 8.11% | 786 |
| Mar 26, 2026 | 5.50 | 5.69 | 5.50 | 5.55 | 5.55 | 37.72% | 978 |