Skip to main content
Enzo Biochem, Inc. (ENZ)
NYSE: ENZ · Real-Time Price · USD
0.516
-0.011 (-2.07%)
Feb 21, 2025, 3:59 PM EST - Market closed

Enzo Biochem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.520.530.510.520.52-2.07%73,058
Feb 20, 20250.510.540.510.530.531.78%79,369
Feb 19, 20250.540.550.500.520.523.29%111,487
Feb 18, 20250.560.560.460.500.50-7.98%358,385
Feb 14, 20250.500.570.500.550.556.88%163,741
Feb 13, 20250.480.510.450.510.517.19%388,407
Feb 12, 20250.530.540.410.480.48-9.02%598,334
Feb 11, 20250.560.560.510.520.52-3.15%315,150
Feb 10, 20250.540.570.540.540.54-3.57%81,940
Feb 7, 20250.570.580.540.560.56-2.61%124,601
Feb 6, 20250.570.600.570.580.58-2.29%134,561
Feb 5, 20250.590.600.560.590.590.43%89,068
Feb 4, 20250.610.610.570.590.590.58%241,279
Feb 3, 20250.600.610.580.580.58-3.85%135,990
Jan 31, 20250.620.620.590.610.611.02%58,502
Jan 30, 20250.630.630.590.600.60-4.87%133,664
Jan 29, 20250.630.650.620.630.63-1.08%114,924
Jan 28, 20250.650.660.620.640.64-2.98%104,491
Jan 27, 20250.640.660.630.660.660.60%148,437
Jan 24, 20250.670.670.640.650.65-0.74%163,320
Jan 23, 20250.650.670.650.660.660.15%80,407
Jan 22, 20250.690.690.660.660.66-2.74%69,428
Jan 21, 20250.660.680.660.680.683.13%81,999
Jan 17, 20250.680.690.650.660.66-1.50%121,710
Jan 16, 20250.720.720.650.670.67-4.97%96,548
Jan 15, 20250.650.710.630.700.707.66%307,223
Jan 14, 20250.660.680.650.650.65-2.15%108,014
Jan 13, 20250.680.700.650.660.66-2.31%109,374
Jan 10, 20250.680.710.680.680.68-3.72%95,430
Jan 8, 20250.690.720.680.710.710.14%80,971
Jan 7, 20250.710.740.700.710.71-2.64%105,308
Jan 6, 20250.730.760.720.720.72-1.58%57,280
Jan 3, 20250.730.740.720.740.742.21%89,944
Jan 2, 20250.710.750.710.720.720.81%134,322
Dec 31, 20240.700.740.700.710.711.61%171,315
Dec 30, 20240.720.740.690.700.70-3.43%214,296
Dec 27, 20240.700.730.690.730.732.78%171,478
Dec 26, 20240.740.740.710.710.71-2.56%91,407
Dec 24, 20240.750.750.710.730.73-1.90%34,679
Dec 23, 20240.760.780.740.740.74-2.85%96,498
Dec 20, 20240.710.780.710.760.767.05%450,647
Dec 19, 20240.700.760.700.710.711.05%220,721
Dec 18, 20240.710.730.690.710.710.73%323,920
Dec 17, 20240.930.930.680.700.70-30.69%1,735,162
Dec 16, 20241.031.031.011.011.01-0.98%85,553
Dec 13, 20241.011.051.001.021.02-0.97%155,411
Dec 12, 20241.031.041.011.031.03-100,617
Dec 11, 20241.031.061.031.031.03-2.83%60,509
Dec 10, 20241.071.081.041.061.060.95%75,739
Dec 9, 20241.051.071.041.051.05-88,293
Dec 6, 20241.021.091.021.051.050.96%54,832
Dec 5, 20241.051.051.031.041.04-1.89%55,624
Dec 4, 20241.091.091.041.061.06-0.93%48,485
Dec 3, 20241.061.131.041.071.07-231,983
Dec 2, 20241.091.101.061.071.07-0.93%190,502
Nov 29, 20241.011.101.011.081.084.85%203,024
Nov 27, 20241.061.071.021.031.03-0.96%101,470
Nov 26, 20241.001.051.001.041.046.67%198,447
Nov 25, 20240.951.000.950.980.980.52%212,334
Nov 22, 20240.970.990.930.970.97-106,791
Nov 21, 20240.981.020.960.970.97-1.73%163,691
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