Skip to main content
Enzo Biochem, Inc. (ENZ)
NYSE: ENZ · Real-Time Price · USD
1.140
+0.020 (1.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.121.131.101.121.12-34,454
Sep 24, 20241.151.151.111.121.12-3.45%187,419
Sep 23, 20241.191.191.121.161.16-1.69%47,703
Sep 20, 20241.131.181.111.181.183.51%54,161
Sep 19, 20241.121.141.121.141.142.70%49,919
Sep 18, 20241.111.141.111.111.11-0.89%45,142
Sep 17, 20241.121.131.111.121.120.90%41,711
Sep 16, 20241.101.131.101.111.11-26,863
Sep 13, 20241.121.131.101.111.11-1.77%53,798
Sep 12, 20241.091.131.091.131.131.80%13,098
Sep 11, 20241.101.141.091.111.11-1.77%62,898
Sep 10, 20241.121.141.101.131.13-0.88%79,635
Sep 9, 20241.121.141.091.141.141.79%15,096
Sep 6, 20241.131.131.091.121.120.90%9,906
Sep 5, 20241.111.131.071.111.11-0.89%25,191
Sep 4, 20241.111.131.101.121.12-0.88%23,287
Sep 3, 20241.141.141.071.131.13-0.88%85,144
Aug 30, 20241.151.151.131.141.14-0.87%11,648
Aug 29, 20241.131.171.121.151.15-0.86%52,616
Aug 28, 20241.121.161.121.161.161.75%71,326
Aug 27, 20241.131.141.121.141.140.88%34,139
Aug 26, 20241.121.141.121.131.13-0.88%13,317
Aug 23, 20241.121.161.121.141.14-56,933
Aug 22, 20241.111.141.111.141.142.70%41,642
Aug 21, 20241.091.141.091.111.11-38,789
Aug 20, 20241.111.141.101.111.11-0.89%76,217
Aug 19, 20241.131.141.111.121.12-0.88%41,426
Aug 16, 20241.111.131.101.131.131.80%86,314
Aug 15, 20241.091.141.091.111.110.91%82,623
Aug 14, 20241.081.101.071.101.101.85%84,115
Aug 13, 20241.061.111.031.081.082.86%315,633
Aug 12, 20241.101.111.041.051.05-0.94%54,409
Aug 9, 20241.061.081.051.061.06-1.85%118,142
Aug 8, 20241.111.111.071.081.080.93%32,199
Aug 7, 20241.071.081.061.071.070.94%53,782
Aug 6, 20241.061.081.061.061.06-49,670
Aug 5, 20241.031.091.021.061.06-3.64%132,218
Aug 2, 20241.111.111.091.101.10-1.79%127,523
Aug 1, 20241.131.141.111.121.12-1.75%54,291
Jul 31, 20241.141.141.121.141.140.88%47,858
Jul 30, 20241.131.151.131.131.130.89%68,940
Jul 29, 20241.151.151.111.121.12-2.61%45,157
Jul 26, 20241.121.161.121.151.150.88%53,740
Jul 25, 20241.171.171.121.141.14-2.56%73,697
Jul 24, 20241.151.171.131.171.172.63%28,698
Jul 23, 20241.151.161.131.141.14-2.56%65,287
Jul 22, 20241.131.171.121.171.172.63%59,392
Jul 19, 20241.151.161.131.141.140.88%104,022
Jul 18, 20241.161.181.131.131.13-3.42%102,107
Jul 17, 20241.181.191.151.171.17-0.85%254,730
Jul 16, 20241.141.191.101.181.180.85%164,311
Jul 15, 20241.161.201.151.171.170.86%92,158
Jul 12, 20241.101.161.101.161.164.50%87,843
Jul 11, 20241.091.121.081.111.112.78%94,353
Jul 10, 20241.061.091.001.081.081.89%247,280
Jul 9, 20241.031.061.031.061.061.92%93,516
Jul 8, 20241.031.061.011.041.04-1.89%62,871
Jul 5, 20241.041.061.001.061.06-0.93%148,832
Jul 3, 20241.081.081.001.071.07-106,851
Jul 2, 20241.111.131.071.071.07-3.60%24,984
Jul 1, 20241.071.131.061.111.111.83%110,411
Jun 28, 20241.071.091.011.091.09-249,564
Jun 27, 20241.091.091.021.091.090.93%427,921
Jun 26, 20241.081.101.031.081.08-0.92%180,411
Jun 25, 20241.081.101.061.091.09-0.91%252,401
Jun 24, 20241.151.151.071.101.10-1.79%169,602
Jun 21, 20241.091.121.061.121.122.75%209,770
Jun 20, 20241.121.151.061.091.090.93%181,485
Jun 18, 20241.091.131.071.081.08-2.70%82,330
Jun 17, 20241.161.161.091.111.11-4.31%88,498
Jun 14, 20241.241.241.081.161.162.65%194,437
Jun 13, 20241.131.151.101.131.13-2.59%76,722
Jun 12, 20241.171.181.151.161.16-2.52%53,070
Jun 11, 20241.161.191.131.191.192.59%43,040
Jun 10, 20241.121.181.101.161.162.65%84,190
Jun 7, 20241.171.181.121.131.13-3.42%76,096
Jun 6, 20241.151.201.151.171.170.86%19,594
Jun 5, 20241.181.181.101.161.160.87%39,407
Jun 4, 20241.211.231.111.151.15-4.17%113,277
Jun 3, 20241.211.241.141.201.200.84%138,694
May 31, 20241.191.231.131.191.192.59%82,342
May 30, 20241.251.251.131.161.16-7.20%339,772
May 29, 20241.181.281.171.251.255.93%282,236
May 28, 20241.111.201.081.181.1810.28%389,617
May 24, 20241.031.081.031.071.071.90%50,524
May 23, 20241.051.091.051.051.05-0.94%116,502
May 22, 20241.071.071.031.061.060.95%228,400
May 21, 20241.091.111.051.051.05-5.41%60,745
May 20, 20241.121.131.081.111.111.83%42,397
May 17, 20241.111.131.071.091.09-1.80%31,340
May 16, 20241.111.141.091.111.110.91%105,655
May 15, 20241.111.111.061.101.100.92%48,395
May 14, 20241.121.121.061.091.09-81,861
May 13, 20241.061.121.061.091.094.81%255,787
May 10, 20241.061.061.031.041.04-79,316
May 9, 20241.131.131.041.041.04-7.14%133,872
May 8, 20241.071.121.071.121.122.75%92,722
May 7, 20241.071.121.071.091.091.87%82,967
May 6, 20241.021.090.991.071.072.88%291,555
May 3, 20241.041.081.031.041.04-73,102