Canada markets open in 3 minutes

Enzo Biochem, Inc. (ENZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.04000.0000 (0.00%)
At close: 04:00PM EDT
1.0000 -0.04 (-3.85%)
After hours: 06:40PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.05001.06001.03001.04001.040046,500
May 01, 20241.03001.05001.03001.04001.040050,100
Apr 30, 20241.04001.06001.01001.04001.040089,700
Apr 29, 20241.07001.08001.05001.06001.060032,500
Apr 26, 20241.07001.07001.04001.05001.0500114,900
Apr 25, 20241.04001.09001.04001.07001.070074,300
Apr 24, 20241.10001.10001.05001.06001.060077,000
Apr 23, 20241.08001.11001.08001.09001.090076,100
Apr 22, 20241.08001.11001.07001.09001.0900120,200
Apr 19, 20241.11001.12001.07001.09001.0900258,100
Apr 18, 20241.14001.14001.07001.13001.1300203,100
Apr 17, 20241.13001.16001.13001.15001.1500124,000
Apr 16, 20241.17001.17001.15001.15001.150054,900
Apr 15, 20241.16001.20001.16001.16001.1600117,300
Apr 12, 20241.21001.21001.16001.17001.1700103,300
Apr 11, 20241.24001.24001.17001.18001.1800152,800
Apr 10, 20241.19001.24001.16001.21001.2100137,300
Apr 09, 20241.20001.21001.17001.20001.200087,100
Apr 08, 20241.25001.28001.17001.20001.2000321,800
Apr 05, 20241.26001.30001.25001.26001.260049,900
Apr 04, 20241.29001.29001.26001.27001.270023,500
Apr 03, 20241.30001.30001.26001.26001.260029,300
Apr 02, 20241.25001.30001.25001.28001.280043,000
Apr 01, 20241.29001.29001.25001.25001.250038,400
Mar 28, 20241.28001.29001.27001.27001.270045,500
Mar 27, 20241.25001.30001.23001.27001.270087,200
Mar 26, 20241.27001.27001.23001.25001.250088,300
Mar 25, 20241.25001.27001.25001.25001.250041,700
Mar 22, 20241.24001.26001.21001.26001.260072,200
Mar 21, 20241.22001.25001.21001.21001.2100129,000
Mar 20, 20241.25001.28001.22001.22001.2200110,700
Mar 19, 20241.22001.29001.22001.23001.230042,600
Mar 18, 20241.26001.29001.21001.25001.250078,000
Mar 15, 20241.25001.30001.21001.21001.2100154,000
Mar 14, 20241.32001.32001.25001.26001.2600252,900
Mar 13, 20241.28001.30001.23001.23001.230060,500
Mar 12, 20241.31001.31001.27001.27001.2700105,600
Mar 11, 20241.32001.32001.30001.31001.310061,400
Mar 08, 20241.33001.34001.29001.33001.330098,000
Mar 07, 20241.33001.34001.29001.33001.330090,300
Mar 06, 20241.33001.35001.33001.33001.330033,100
Mar 05, 20241.34001.36001.32001.33001.330036,700
Mar 04, 20241.35001.38001.32001.36001.360071,200
Mar 01, 20241.33001.35001.30001.33001.330040,200
Feb 29, 20241.34001.35001.27001.33001.3300154,100
Feb 28, 20241.32001.38001.32001.33001.330063,100
Feb 27, 20241.39001.39001.34001.34001.3400116,800
Feb 26, 20241.34001.40001.34001.34001.3400131,400
Feb 23, 20241.35001.38001.34001.38001.3800100,800
Feb 22, 20241.36001.39001.33001.35001.3500194,500
Feb 21, 20241.29001.36001.29001.33001.330076,300
Feb 20, 20241.26001.39001.26001.33001.3300368,100
Feb 16, 20241.38001.38001.35001.36001.360049,500
Feb 15, 20241.37001.39001.34001.35001.350080,500
Feb 14, 20241.34001.39001.34001.39001.3900175,200
Feb 13, 20241.39001.40001.34001.35001.3500101,100
Feb 12, 20241.35001.39001.34001.36001.3600287,600
Feb 09, 20241.33001.37001.30001.35001.3500342,800
Feb 08, 20241.26001.37001.26001.35001.3500264,300
Feb 07, 20241.24001.28001.24001.27001.270047,800
Feb 06, 20241.23001.28001.22001.25001.2500130,800
Feb 05, 20241.26001.27001.20001.24001.240054,000
Feb 02, 20241.24001.29001.24001.27001.270027,300
Feb 01, 20241.26001.28001.22001.26001.260079,800
Jan 31, 20241.27001.28001.26001.26001.26006,500
Jan 30, 20241.27001.30001.25001.28001.280055,100
Jan 29, 20241.30001.31001.25001.27001.270068,000
Jan 26, 20241.30001.31001.26001.30001.300034,900
Jan 25, 20241.35001.35001.27001.28001.280029,100
Jan 24, 20241.30001.37001.26001.30001.3000105,700
Jan 23, 20241.29001.38001.29001.31001.310030,600
Jan 22, 20241.34001.41001.29001.30001.300077,800
Jan 19, 20241.41001.41001.32001.36001.3600197,200
Jan 18, 20241.41001.44001.38001.38001.380042,000
Jan 17, 20241.38001.41001.33001.40001.400056,000
Jan 16, 20241.37001.41001.36001.40001.4000155,300
Jan 12, 20241.39001.44001.38001.39001.390063,700
Jan 11, 20241.39001.41001.37001.40001.400010,000
Jan 10, 20241.43001.43001.38001.40001.400021,800
Jan 09, 20241.40001.43001.39001.41001.410023,400
Jan 08, 20241.39001.41001.36001.40001.400020,700
Jan 05, 20241.40001.40001.36001.36001.360027,000
Jan 04, 20241.41001.43001.40001.40001.400027,000
Jan 03, 20241.49001.50001.40001.43001.430044,300
Jan 02, 20241.38001.50001.33001.50001.500099,100
Dec 29, 20231.36001.39001.34001.39001.3900243,800
Dec 28, 20231.37001.39001.35001.38001.3800189,100
Dec 27, 20231.36001.40001.35001.37001.3700103,200
Dec 26, 20231.40001.42001.35001.38001.3800136,200
Dec 22, 20231.41001.42001.35001.40001.4000272,800
Dec 21, 20231.42001.43001.36001.40001.400086,800
Dec 20, 20231.36001.43001.36001.43001.4300176,400
Dec 19, 20231.35001.42001.35001.35001.3500158,400
Dec 18, 20231.33001.38001.29001.35001.3500218,600
Dec 15, 20231.30001.36001.28001.33001.3300237,700
Dec 14, 20231.28001.36001.28001.30001.3000145,900
Dec 13, 20231.20001.30001.20001.28001.2800231,800
Dec 12, 20231.23001.27001.23001.23001.2300110,400
Dec 11, 20231.29001.29001.22001.25001.250078,400
Dec 08, 20231.21001.28001.21001.27001.270060,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...