Enzychem Lifesciences Corp (183490.KS)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1,994.00 | 1,994.00 | 1,944.00 | 1,992.00 | 1,992.00 | 309,099 |
| May 16, 2024 | 1,974.00 | 1,996.00 | 1,960.00 | 1,978.00 | 1,978.00 | 435,549 |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 2,000.00 | 2,025.00 | 1,960.00 | 1,972.00 | 1,972.00 | 518,232 |
| May 13, 2024 | 1,959.00 | 2,020.00 | 1,943.00 | 1,985.00 | 1,985.00 | 591,496 |
| May 10, 2024 | 2,210.00 | 2,220.00 | 1,953.00 | 1,959.00 | 1,959.00 | 1,810,214 |
| May 09, 2024 | 2,140.00 | 2,220.00 | 2,095.00 | 2,215.00 | 2,215.00 | 1,109,196 |
| May 08, 2024 | 2,100.00 | 2,130.00 | 2,060.00 | 2,120.00 | 2,120.00 | 578,920 |
| May 07, 2024 | 2,080.00 | 2,125.00 | 2,045.00 | 2,080.00 | 2,080.00 | 766,143 |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 2,030.00 | 2,065.00 | 1,998.00 | 2,055.00 | 2,055.00 | 615,187 |
| May 02, 2024 | 1,967.00 | 2,120.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1,481,876 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 1,889.00 | 1,967.00 | 1,869.00 | 1,967.00 | 1,967.00 | 791,619 |
| Apr 29, 2024 | 1,900.00 | 1,900.00 | 1,870.00 | 1,885.00 | 1,885.00 | 253,245 |
| Apr 26, 2024 | 1,865.00 | 1,883.00 | 1,852.00 | 1,880.00 | 1,880.00 | 242,198 |
| Apr 25, 2024 | 1,870.00 | 1,884.00 | 1,834.00 | 1,867.00 | 1,867.00 | 367,579 |
| Apr 24, 2024 | 1,868.00 | 1,879.00 | 1,827.00 | 1,868.00 | 1,868.00 | 415,059 |
| Apr 23, 2024 | 1,810.00 | 1,850.00 | 1,793.00 | 1,850.00 | 1,850.00 | 556,693 |
| Apr 22, 2024 | 1,760.00 | 1,804.00 | 1,755.00 | 1,790.00 | 1,790.00 | 365,796 |
| Apr 19, 2024 | 1,780.00 | 1,792.00 | 1,703.00 | 1,759.00 | 1,759.00 | 496,295 |
| Apr 18, 2024 | 1,718.00 | 1,764.00 | 1,718.00 | 1,760.00 | 1,760.00 | 272,144 |
| Apr 17, 2024 | 1,717.00 | 1,764.00 | 1,710.00 | 1,728.00 | 1,728.00 | 368,292 |
| Apr 16, 2024 | 1,789.00 | 1,789.00 | 1,699.00 | 1,710.00 | 1,710.00 | 510,879 |
| Apr 15, 2024 | 1,768.00 | 1,799.00 | 1,745.00 | 1,794.00 | 1,794.00 | 323,529 |
| Apr 12, 2024 | 1,786.00 | 1,818.00 | 1,771.00 | 1,785.00 | 1,785.00 | 204,689 |
| Apr 11, 2024 | 1,827.00 | 1,827.00 | 1,762.00 | 1,786.00 | 1,786.00 | 259,349 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 1,768.00 | 1,840.00 | 1,750.00 | 1,805.00 | 1,805.00 | 526,753 |
| Apr 08, 2024 | 1,806.00 | 1,825.00 | 1,755.00 | 1,785.00 | 1,785.00 | 242,828 |
| Apr 05, 2024 | 1,787.00 | 1,861.00 | 1,763.00 | 1,805.00 | 1,805.00 | 929,423 |
| Apr 04, 2024 | 1,794.00 | 1,832.00 | 1,763.00 | 1,787.00 | 1,787.00 | 261,558 |
| Apr 03, 2024 | 1,823.00 | 1,874.00 | 1,780.00 | 1,792.00 | 1,792.00 | 517,347 |
| Apr 02, 2024 | 1,863.00 | 1,870.00 | 1,798.00 | 1,822.00 | 1,822.00 | 571,954 |
| Apr 01, 2024 | 1,883.00 | 1,886.00 | 1,821.00 | 1,863.00 | 1,863.00 | 450,573 |
| Mar 28, 2024 | 1,976.00 | 2,035.00 | 1,882.00 | 1,882.00 | 1,882.00 | 707,277 |
| Mar 27, 2024 | 2,030.00 | 2,080.00 | 1,983.00 | 1,985.00 | 1,985.00 | 645,341 |
| Mar 26, 2024 | 2,015.00 | 2,070.00 | 1,999.00 | 2,025.00 | 2,025.00 | 584,035 |
| Mar 25, 2024 | 1,997.00 | 2,075.00 | 1,950.00 | 2,030.00 | 2,030.00 | 736,697 |
| Mar 22, 2024 | 1,960.00 | 1,996.00 | 1,911.00 | 1,990.00 | 1,990.00 | 720,796 |
| Mar 21, 2024 | 1,930.00 | 1,964.00 | 1,839.00 | 1,959.00 | 1,959.00 | 969,324 |
| Mar 20, 2024 | 1,789.00 | 1,890.00 | 1,772.00 | 1,882.00 | 1,882.00 | 1,640,659 |
| Mar 19, 2024 | 1,707.00 | 1,779.00 | 1,650.00 | 1,779.00 | 1,779.00 | 460,546 |
| Mar 18, 2024 | 1,643.00 | 1,733.00 | 1,643.00 | 1,707.00 | 1,707.00 | 336,670 |
| Mar 15, 2024 | 1,660.00 | 1,681.00 | 1,641.00 | 1,657.00 | 1,657.00 | 93,842 |
| Mar 14, 2024 | 1,661.00 | 1,687.00 | 1,636.00 | 1,660.00 | 1,660.00 | 94,928 |
| Mar 13, 2024 | 1,637.00 | 1,685.00 | 1,626.00 | 1,665.00 | 1,665.00 | 124,816 |
| Mar 12, 2024 | 1,642.00 | 1,669.00 | 1,616.00 | 1,637.00 | 1,637.00 | 135,254 |
| Mar 11, 2024 | 1,639.00 | 1,678.00 | 1,607.00 | 1,642.00 | 1,642.00 | 188,294 |
| Mar 08, 2024 | 1,590.00 | 1,635.00 | 1,564.00 | 1,608.00 | 1,608.00 | 163,177 |
| Mar 07, 2024 | 1,597.00 | 1,632.00 | 1,580.00 | 1,594.00 | 1,594.00 | 224,519 |
| Mar 06, 2024 | 1,612.00 | 1,634.00 | 1,598.00 | 1,600.00 | 1,600.00 | 140,297 |
| Mar 05, 2024 | 1,669.00 | 1,669.00 | 1,600.00 | 1,612.00 | 1,612.00 | 279,686 |
| Mar 04, 2024 | 1,690.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | 223,200 |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 1,651.00 | 1,718.00 | 1,632.00 | 1,690.00 | 1,690.00 | 243,892 |
| Feb 28, 2024 | 1,630.00 | 1,669.00 | 1,630.00 | 1,651.00 | 1,651.00 | 104,271 |
| Feb 27, 2024 | 1,630.00 | 1,670.00 | 1,628.00 | 1,641.00 | 1,641.00 | 135,286 |
| Feb 26, 2024 | 1,649.00 | 1,680.00 | 1,640.00 | 1,651.00 | 1,651.00 | 138,555 |
| Feb 23, 2024 | 1,699.00 | 1,699.00 | 1,643.00 | 1,649.00 | 1,649.00 | 134,374 |
| Feb 22, 2024 | 1,700.00 | 1,700.00 | 1,650.00 | 1,663.00 | 1,663.00 | 136,418 |
| Feb 21, 2024 | 1,729.00 | 1,729.00 | 1,682.00 | 1,685.00 | 1,685.00 | 193,654 |
| Feb 20, 2024 | 1,715.00 | 1,739.00 | 1,696.00 | 1,718.00 | 1,718.00 | 201,361 |
| Feb 16, 2024 | 1,747.00 | 1,750.00 | 1,717.00 | 1,721.00 | 1,721.00 | 124,149 |
| Feb 15, 2024 | 1,743.00 | 1,749.00 | 1,724.00 | 1,741.00 | 1,741.00 | 132,162 |
| Feb 14, 2024 | 1,716.00 | 1,779.00 | 1,715.00 | 1,750.00 | 1,750.00 | 175,529 |
| Feb 13, 2024 | 1,795.00 | 1,795.00 | 1,728.00 | 1,740.00 | 1,740.00 | 280,882 |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 1,707.00 | 1,777.00 | 1,700.00 | 1,769.00 | 1,769.00 | 288,029 |
| Feb 07, 2024 | 1,753.00 | 1,802.00 | 1,734.00 | 1,750.00 | 1,750.00 | 391,559 |
| Feb 06, 2024 | 1,759.00 | 1,770.00 | 1,713.00 | 1,750.00 | 1,750.00 | 347,255 |
| Feb 05, 2024 | 1,730.00 | 1,766.00 | 1,703.00 | 1,737.00 | 1,737.00 | 202,381 |
| Feb 02, 2024 | 1,713.00 | 1,744.00 | 1,694.00 | 1,730.00 | 1,730.00 | 146,524 |
| Feb 01, 2024 | 1,704.00 | 1,740.00 | 1,680.00 | 1,719.00 | 1,719.00 | 235,015 |
| Jan 31, 2024 | 1,714.00 | 1,742.00 | 1,665.00 | 1,729.00 | 1,729.00 | 257,682 |
| Jan 30, 2024 | 1,613.00 | 1,730.00 | 1,600.00 | 1,714.00 | 1,714.00 | 302,375 |
| Jan 29, 2024 | 1,700.00 | 1,773.00 | 1,611.00 | 1,613.00 | 1,613.00 | 334,539 |
| Jan 26, 2024 | 1,648.00 | 1,726.00 | 1,600.00 | 1,712.00 | 1,712.00 | 235,271 |
| Jan 25, 2024 | 1,780.00 | 1,780.00 | 1,652.00 | 1,653.00 | 1,653.00 | 333,999 |
| Jan 24, 2024 | 1,766.00 | 1,794.00 | 1,732.00 | 1,732.00 | 1,732.00 | 286,010 |
| Jan 23, 2024 | 1,800.00 | 1,828.00 | 1,759.00 | 1,784.00 | 1,784.00 | 442,405 |
| Jan 22, 2024 | 1,791.00 | 1,800.00 | 1,752.00 | 1,798.00 | 1,798.00 | 224,578 |
| Jan 19, 2024 | 1,800.00 | 1,819.00 | 1,785.00 | 1,806.00 | 1,806.00 | 244,434 |
| Jan 18, 2024 | 1,770.00 | 1,805.00 | 1,757.00 | 1,800.00 | 1,800.00 | 218,896 |
| Jan 17, 2024 | 1,810.00 | 1,820.00 | 1,755.00 | 1,770.00 | 1,770.00 | 540,265 |
| Jan 16, 2024 | 1,756.00 | 1,824.00 | 1,756.00 | 1,800.00 | 1,800.00 | 699,573 |
| Jan 12, 2024 | 1,712.00 | 1,735.00 | 1,694.00 | 1,718.00 | 1,718.00 | 203,632 |
| Jan 11, 2024 | 1,736.00 | 1,750.00 | 1,711.00 | 1,738.00 | 1,738.00 | 124,056 |
| Jan 10, 2024 | 1,722.00 | 1,739.00 | 1,700.00 | 1,736.00 | 1,736.00 | 116,487 |
| Jan 09, 2024 | 1,700.00 | 1,750.00 | 1,700.00 | 1,722.00 | 1,722.00 | 196,236 |
| Jan 08, 2024 | 1,790.00 | 1,790.00 | 1,699.00 | 1,711.00 | 1,711.00 | 364,329 |
| Jan 05, 2024 | 1,828.00 | 1,828.00 | 1,783.00 | 1,790.00 | 1,790.00 | 199,431 |
| Jan 04, 2024 | 1,835.00 | 1,841.00 | 1,790.00 | 1,821.00 | 1,821.00 | 326,509 |
| Jan 03, 2024 | 1,806.00 | 1,844.00 | 1,781.00 | 1,835.00 | 1,835.00 | 366,397 |
| Jan 02, 2024 | 1,818.00 | 1,837.00 | 1,781.00 | 1,802.00 | 1,802.00 | 211,103 |
| Dec 29, 2023 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | - |
| Dec 28, 2023 | 1,776.00 | 1,819.00 | 1,749.00 | 1,818.00 | 1,818.00 | 461,650 |
| Dec 27, 2023 | 1,750.00 | 1,784.00 | 1,748.00 | 1,753.00 | 1,753.00 | 228,041 |
| Dec 26, 2023 | 1,755.00 | 1,790.00 | 1,720.00 | 1,751.00 | 1,751.00 | 220,875 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.