Enzo Biochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.31	0.37	0.31	0.37	0.37	-14.21%	914,636
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	-2.39%	136,909
Mar 10, 2025	0.48	0.51	0.46	0.46	0.46	-0.86%	144,747
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
Feb 10, 2025	0.54	0.57	0.54	0.54	0.54	-3.57%	81,940
Feb 7, 2025	0.57	0.58	0.54	0.56	0.56	-2.61%	124,601
Feb 6, 2025	0.57	0.60	0.57	0.58	0.58	-2.29%	134,561
Feb 5, 2025	0.59	0.60	0.56	0.59	0.59	0.43%	89,068
Feb 4, 2025	0.61	0.61	0.57	0.59	0.59	0.58%	241,279
Feb 3, 2025	0.60	0.61	0.58	0.58	0.58	-3.85%	135,990
Jan 31, 2025	0.62	0.62	0.59	0.61	0.61	1.02%	58,502
Jan 30, 2025	0.63	0.63	0.59	0.60	0.60	-4.87%	133,664
Jan 29, 2025	0.63	0.65	0.62	0.63	0.63	-1.08%	114,924
Jan 28, 2025	0.65	0.66	0.62	0.64	0.64	-2.98%	104,491
Jan 27, 2025	0.64	0.66	0.63	0.66	0.66	0.60%	148,437
Jan 24, 2025	0.67	0.67	0.64	0.65	0.65	-0.74%	163,320
Jan 23, 2025	0.65	0.67	0.65	0.66	0.66	0.15%	80,407
Jan 22, 2025	0.69	0.69	0.66	0.66	0.66	-2.74%	69,428
Jan 21, 2025	0.66	0.68	0.66	0.68	0.68	3.13%	81,999
Jan 17, 2025	0.68	0.69	0.65	0.66	0.66	-1.50%	121,710