ENZO BIOCHEM, Inc. (NY: ENZ)
5.160 USD  +0.130 (+2.58%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 5.060 5.180 5.020 5.160 238,797 +0.13(+2.58%)
Jul 21, 2014 4.980 5.045 4.900 5.030 242,273 +0.00(+0.00%)
Jul 18, 2014 4.960 5.130 4.960 5.030 153,944 +0.04(+0.80%)
Jul 17, 2014 5.000 5.110 4.960 4.990 186,309 -0.03(-0.60%)
Jul 16, 2014 5.130 5.140 4.980 5.020 171,458 -0.07(-1.38%)
Jul 15, 2014 5.190 5.220 5.040 5.090 224,488 -0.09(-1.74%)
Jul 14, 2014 5.290 5.300 5.120 5.180 198,999 -0.02(-0.38%)
Jul 11, 2014 5.040 5.290 5.040 5.200 173,327 +0.14(+2.77%)
Jul 10, 2014 5.050 5.120 5.000 5.060 234,476 -0.07(-1.36%)
Jul 09, 2014 5.190 5.275 5.090 5.130 204,405 -0.05(-0.97%)
Jul 08, 2014 5.210 5.250 4.980 5.180 293,419 -0.07(-1.33%)
Jul 07, 2014 5.290 5.370 5.200 5.250 267,982 -0.06(-1.13%)
Jul 03, 2014 5.310 5.310 5.310 0 +0.05(+0.95%)
Jul 02, 2014 5.200 5.280 5.170 5.260 219,967 +0.04(+0.77%)
Jul 01, 2014 5.370 5.400 5.170 5.220 403,764 -0.03(-0.57%)
Jun 30, 2014 4.910 5.300 4.850 5.250 835,173 +0.35(+7.14%)
Jun 27, 2014 4.930 5.290 4.900 4.900 3,911,392 -0.04(-0.81%)
Jun 26, 2014 5.090 5.090 4.875 4.940 294,263 -0.11(-2.18%)
Jun 25, 2014 4.900 5.220 4.850 5.050 481,063 +0.08(+1.61%)
Jun 24, 2014 5.280 5.360 4.940 4.970 333,576 -0.30(-5.69%)
Jun 23, 2014 5.500 5.500 5.160 5.270 410,737 -0.14(-2.59%)
Jun 20, 2014 5.410 5.470 5.330 5.410 283,282 +0.07(+1.31%)
Jun 19, 2014 5.380 5.410 5.250 5.340 221,430 +0.02(+0.38%)
Jun 18, 2014 5.300 5.460 5.230 5.320 244,377 -0.01(-0.19%)
Jun 17, 2014 5.340 5.530 5.260 5.330 569,373 -0.01(-0.19%)
Jun 16, 2014 5.080 5.410 5.030 5.340 666,877 +0.32(+6.37%)
Jun 13, 2014 4.930 5.089 4.830 5.020 310,484 +0.13(+2.66%)
Jun 12, 2014 4.760 5.000 4.740 4.890 315,531 +0.08(+1.66%)
Jun 11, 2014 4.700 4.830 4.629 4.810 344,843 +0.05(+1.05%)
Jun 10, 2014 4.970 4.980 4.700 4.760 508,308 +0.14(+3.03%)
Jun 06, 2014 4.740 4.800 4.550 4.620 276,510 -0.04(-0.86%)
Jun 05, 2014 4.470 4.710 4.470 4.660 377,321 +0.15(+3.33%)
Jun 04, 2014 4.520 4.570 4.460 4.510 176,210 -0.02(-0.44%)
Jun 03, 2014 4.400 4.530 4.320 4.530 247,087 +0.14(+3.19%)
Jun 02, 2014 4.150 4.510 4.100 4.390 461,362 +0.28(+6.81%)
May 30, 2014 3.850 4.130 3.850 4.110 368,713 +0.30(+7.87%)
May 29, 2014 3.870 3.910 3.730 3.810 99,323 -0.04(-1.04%)
May 28, 2014 3.790 3.980 3.790 3.850 139,691 +0.01(+0.26%)
May 27, 2014 3.800 3.840 3.750 3.840 104,455 +0.05(+1.32%)
May 23, 2014 3.790 3.790 3.790 0 +0.13(+3.55%)
May 22, 2014 3.620 3.740 3.571 3.660 62,017 +0.10(+2.81%)
May 21, 2014 3.620 3.680 3.510 3.560 107,819 -0.07(-1.93%)
May 20, 2014 3.650 3.700 3.510 3.630 148,175 -0.03(-0.82%)
May 19, 2014 3.760 3.760 3.640 3.660 137,183 -0.05(-1.35%)
May 16, 2014 3.670 3.735 3.600 3.710 295,551 +0.03(+0.82%)
May 15, 2014 3.540 3.760 3.485 3.680 192,488 +0.12(+3.37%)
May 14, 2014 3.790 3.870 3.560 3.560 202,756 -0.26(-6.81%)
May 13, 2014 3.570 3.865 3.570 3.820 262,785 +0.16(+4.37%)
May 12, 2014 3.540 3.670 3.540 3.660 148,337 +0.12(+3.39%)
May 09, 2014 3.440 3.570 3.370 3.540 183,654 +0.10(+2.91%)
May 08, 2014 3.660 3.720 3.380 3.440 312,764 -0.25(-6.78%)
May 07, 2014 4.010 4.025 3.630 3.690 384,850 -0.33(-8.21%)
May 06, 2014 4.030 4.140 4.000 4.020 180,226 +0.00(+0.00%)
May 05, 2014 4.040 4.080 3.990 4.020 56,678 -0.05(-1.23%)
May 02, 2014 4.130 4.155 4.050 4.070 164,265 -0.06(-1.45%)
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
//-->