Skip to main content
Enzo Biochem, Inc. (ENZ)
NYSE: ENZ · Real-Time Price · USD
1.000
+0.013 (1.33%)
Nov 21, 2024, 12:43 PM EST - Market open

Enzo Biochem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.011.020.970.990.99-2.27%103,826
Nov 19, 20241.021.041.011.011.01-0.98%109,256
Nov 18, 20241.041.061.021.021.02-1.92%96,791
Nov 15, 20241.101.101.021.041.04-8.77%194,009
Nov 14, 20241.151.161.121.141.04-205,441
Nov 13, 20241.151.161.131.141.04-1.72%131,363
Nov 12, 20241.151.161.141.161.061.75%87,449
Nov 11, 20241.151.181.131.141.04-0.87%198,215
Nov 8, 20241.131.151.121.151.051.77%115,130
Nov 7, 20241.121.151.121.131.03-170,895
Nov 6, 20241.151.151.121.131.030.89%173,473
Nov 5, 20241.151.151.111.121.02-0.88%144,112
Nov 4, 20241.131.151.091.131.03-280,251
Nov 1, 20241.141.161.131.131.03-1.74%45,873
Oct 31, 20241.141.181.121.151.05-66,871
Oct 30, 20241.161.191.141.151.051.77%331,082
Oct 29, 20241.141.141.121.131.030.89%24,761
Oct 28, 20241.131.151.121.121.02-1.75%38,312
Oct 25, 20241.171.171.141.141.04-1.72%20,938
Oct 24, 20241.131.161.121.161.061.75%35,557
Oct 23, 20241.181.181.131.141.04-1.72%43,448
Oct 22, 20241.141.181.141.161.061.75%100,199
Oct 21, 20241.141.161.131.141.04-0.87%40,918
Oct 18, 20241.151.151.121.151.051.77%78,449
Oct 17, 20241.111.151.111.131.03-25,716
Oct 16, 20241.131.151.121.131.03-36,343
Oct 15, 20241.131.151.131.131.03-51,148
Oct 14, 20241.131.151.131.131.03-0.88%42,287
Oct 11, 20241.121.151.121.141.041.79%49,762
Oct 10, 20241.121.171.121.121.02-1.75%111,963
Oct 9, 20241.131.141.121.141.040.88%32,949
Oct 8, 20241.131.141.121.131.03-14,684
Oct 7, 20241.131.141.111.131.03-0.88%32,465
Oct 4, 20241.121.161.111.141.040.88%92,098
Oct 3, 20241.121.151.121.131.03-0.88%17,718
Oct 2, 20241.101.151.101.141.042.70%56,265
Oct 1, 20241.121.131.091.111.01-0.89%92,183
Sep 30, 20241.131.151.101.121.02-0.88%81,334
Sep 27, 20241.131.131.091.131.03-0.88%60,153
Sep 26, 20241.111.151.101.141.041.79%298,121
Sep 25, 20241.121.131.101.121.02-34,454
Sep 24, 20241.151.151.111.121.02-3.45%187,419
Sep 23, 20241.191.191.121.161.06-1.69%47,703
Sep 20, 20241.131.181.111.181.083.51%54,161
Sep 19, 20241.121.141.121.141.042.70%49,919
Sep 18, 20241.111.141.111.111.01-0.89%45,142
Sep 17, 20241.121.131.111.121.020.90%41,711
Sep 16, 20241.101.131.101.111.01-26,863
Sep 13, 20241.121.131.101.111.01-1.77%53,798
Sep 12, 20241.091.131.091.131.031.80%13,098
Sep 11, 20241.101.141.091.111.01-1.77%62,898
Sep 10, 20241.121.141.101.131.03-0.88%79,635
Sep 9, 20241.121.141.091.141.041.79%15,096
Sep 6, 20241.131.131.091.121.020.90%9,906
Sep 5, 20241.111.131.071.111.01-0.89%25,191
Sep 4, 20241.111.131.101.121.02-0.88%23,287
Sep 3, 20241.141.141.071.131.03-0.88%85,144
Aug 30, 20241.151.151.131.141.04-0.87%11,648
Aug 29, 20241.131.171.121.151.05-0.86%52,616
Aug 28, 20241.121.161.121.161.061.75%71,326
Aug 27, 20241.131.141.121.141.040.88%34,139
Aug 26, 20241.121.141.121.131.03-0.88%13,317
Aug 23, 20241.121.161.121.141.04-56,933
Aug 22, 20241.111.141.111.141.042.70%41,642
Aug 21, 20241.091.141.091.111.01-38,789
Aug 20, 20241.111.141.101.111.01-0.89%76,217
Aug 19, 20241.131.141.111.121.02-0.88%41,426
Aug 16, 20241.111.131.101.131.031.80%86,314
Aug 15, 20241.091.141.091.111.010.91%82,623
Aug 14, 20241.081.101.071.101.001.85%84,115
Aug 13, 20241.061.111.031.080.992.86%315,633
Aug 12, 20241.101.111.041.050.96-0.94%54,409
Aug 9, 20241.061.081.051.060.97-1.85%118,142
Aug 8, 20241.111.111.071.080.990.93%32,199
Aug 7, 20241.071.081.061.070.980.94%53,782
Aug 6, 20241.061.081.061.060.97-49,670
Aug 5, 20241.031.091.021.060.97-3.64%132,218
Aug 2, 20241.111.111.091.101.00-1.79%127,523
Aug 1, 20241.131.141.111.121.02-1.75%54,291
Jul 31, 20241.141.141.121.141.040.88%47,858
Jul 30, 20241.131.151.131.131.030.89%68,940
Jul 29, 20241.151.151.111.121.02-2.61%45,157
Jul 26, 20241.121.161.121.151.050.88%53,740
Jul 25, 20241.171.171.121.141.04-2.56%73,697
Jul 24, 20241.151.171.131.171.072.63%28,698
Jul 23, 20241.151.161.131.141.04-2.56%65,287
Jul 22, 20241.131.171.121.171.072.63%59,392
Jul 19, 20241.151.161.131.141.040.88%104,022
Jul 18, 20241.161.181.131.131.03-3.42%102,107
Jul 17, 20241.181.191.151.171.07-0.85%254,730
Jul 16, 20241.141.191.101.181.080.85%164,311
Jul 15, 20241.161.201.151.171.070.86%92,158
Jul 12, 20241.101.161.101.161.064.50%87,843
Jul 11, 20241.091.121.081.111.012.78%94,353
Jul 10, 20241.061.091.001.080.991.89%247,280
Jul 9, 20241.031.061.031.060.971.92%93,516
Jul 8, 20241.031.061.011.040.95-1.89%62,871
Jul 5, 20241.041.061.001.060.97-0.93%148,832
Jul 3, 20241.081.081.001.070.98-106,851
Jul 2, 20241.111.131.071.070.98-3.60%24,984