BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
ENZO BIOCHEM, Inc. (NY: ENZ)
4.380 USD  +0.090 (+2.10%)
Streaming Delayed Price  /  Updated: 10:27 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 4.300 4.380 4.240 4.290 121,349 -0.01(-0.23%)
Apr 22, 2014 4.180 4.360 4.180 4.300 150,837 +0.10(+2.38%)
Apr 21, 2014 4.340 4.370 4.182 4.200 165,247 -0.09(-2.10%)
Apr 17, 2014 4.290 4.290 4.290 0 -0.02(-0.46%)
Apr 16, 2014 4.180 4.310 4.180 4.310 229,413 +0.17(+4.11%)
Apr 15, 2014 4.210 4.210 3.920 4.140 137,636 -0.06(-1.43%)
Apr 14, 2014 4.110 4.280 4.110 4.200 254,261 +0.02(+0.48%)
Apr 11, 2014 4.160 4.210 4.110 4.180 296,046 -0.01(-0.24%)
Apr 10, 2014 4.170 4.225 4.030 4.190 420,776 +0.08(+1.95%)
Apr 09, 2014 4.090 4.230 4.000 4.110 519,664 +0.04(+0.98%)
Apr 08, 2014 4.180 4.250 4.042 4.070 378,999 -0.13(-3.10%)
Apr 07, 2014 4.400 4.540 4.180 4.200 499,719 -0.24(-5.41%)
Apr 04, 2014 4.580 4.595 4.392 4.440 375,298 -0.11(-2.42%)
Apr 03, 2014 4.490 4.670 4.310 4.550 394,534 +0.05(+1.11%)
Apr 02, 2014 4.300 4.740 4.280 4.500 1,165,908 +0.21(+4.90%)
Apr 01, 2014 4.180 4.290 4.130 4.290 375,245 +0.13(+3.12%)
Mar 31, 2014 4.000 4.180 3.950 4.160 314,729 +0.19(+4.79%)
Mar 28, 2014 3.930 4.060 3.890 3.970 161,132 +0.02(+0.51%)
Mar 27, 2014 3.940 4.020 3.850 3.950 110,363 +0.01(+0.25%)
Mar 26, 2014 4.080 4.190 3.750 3.940 243,866 -0.14(-3.43%)
Mar 25, 2014 3.980 4.150 3.900 4.080 232,582 +0.05(+1.24%)
Mar 24, 2014 4.340 4.340 4.010 4.030 261,511 -0.32(-7.36%)
Mar 21, 2014 4.290 4.350 4.200 4.350 358,646 +0.10(+2.35%)
Mar 20, 2014 4.190 4.290 4.150 4.250 226,291 +0.03(+0.71%)
Mar 19, 2014 4.330 4.355 4.180 4.220 253,689 -0.11(-2.54%)
Mar 18, 2014 4.200 4.380 4.190 4.330 348,204 +0.13(+3.10%)
Mar 17, 2014 4.280 4.320 4.110 4.200 268,191 -0.04(-0.94%)
Mar 14, 2014 3.890 4.340 3.850 4.240 729,731 +0.32(+8.16%)
Mar 13, 2014 3.900 3.960 3.870 3.920 334,784 +0.03(+0.77%)
Mar 12, 2014 3.780 3.930 3.700 3.890 358,079 +0.05(+1.30%)
Mar 11, 2014 3.970 3.970 3.660 3.840 423,548 -0.15(-3.76%)
Mar 10, 2014 3.620 3.990 3.610 3.990 483,432 +0.36(+9.92%)
Mar 07, 2014 3.580 3.670 3.530 3.630 239,314 +0.07(+1.97%)
Mar 06, 2014 3.560 3.630 3.500 3.560 224,420 +0.00(+0.00%)
Mar 05, 2014 3.610 3.620 3.520 3.560 261,591 -0.05(-1.39%)
Mar 04, 2014 3.650 3.680 3.560 3.610 209,527 +0.01(+0.28%)
Mar 03, 2014 3.690 3.780 3.590 3.600 215,320 -0.11(-2.96%)
Feb 28, 2014 3.830 3.890 3.690 3.710 262,847 -0.09(-2.37%)
Feb 27, 2014 3.840 3.850 3.610 3.800 316,979 -0.06(-1.55%)
Feb 26, 2014 3.830 3.940 3.790 3.860 229,341 +0.06(+1.58%)
Feb 25, 2014 3.770 3.950 3.750 3.800 316,448 +0.02(+0.53%)
Feb 24, 2014 3.910 4.000 3.780 3.780 628,602 -0.13(-3.32%)
Feb 21, 2014 4.010 4.040 3.850 3.910 635,550 -0.10(-2.49%)
Feb 20, 2014 3.620 4.114 3.540 4.010 1,620,983 +0.42(+11.70%)
Feb 19, 2014 3.430 3.600 3.360 3.590 357,478 +0.17(+4.97%)
Feb 18, 2014 3.370 3.500 3.290 3.420 878,719 +0.08(+2.40%)
Feb 14, 2014 3.340 3.340 3.340 0 +0.03(+0.91%)
Feb 13, 2014 3.310 3.340 3.280 3.310 822,344 +0.01(+0.30%)
Feb 12, 2014 3.310 3.350 3.270 3.300 525,632 -0.03(-0.90%)
Feb 11, 2014 3.350 3.350 3.290 3.330 158,354 -0.02(-0.60%)
Feb 10, 2014 3.350 3.350 3.300 3.350 121,718 +0.01(+0.30%)
Feb 07, 2014 3.370 3.370 3.260 3.340 270,944 +0.00(+0.00%)
Feb 06, 2014 3.400 3.400 3.190 3.340 149,826 -0.04(-1.18%)
Feb 05, 2014 3.250 3.380 3.140 3.380 543,726 +0.15(+4.64%)
Feb 04, 2014 2.740 3.340 2.732 3.230 1,218,260 +0.48(+17.45%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here