ENZO BIOCHEM, Inc. (NY: ENZ)
2.970 USD  +0.020 (+0.68%)
Streaming Delayed Price  /  Updated: 10:08 AM EDT, Apr 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 3.030 3.070 2.920 2.950 149,732 -0.08(-2.64%)
Mar 30, 2015 2.880 3.040 2.870 3.030 157,829 +0.15(+5.21%)
Mar 27, 2015 3.020 3.030 2.850 2.880 171,280 -0.12(-4.00%)
Mar 26, 2015 2.960 3.040 2.930 3.000 182,863 +0.02(+0.67%)
Mar 25, 2015 3.020 3.050 2.930 2.980 243,770 -0.02(-0.67%)
Mar 24, 2015 3.050 3.075 2.910 3.000 206,148 -0.01(-0.33%)
Mar 23, 2015 3.000 3.050 3.000 3.010 134,974 -0.01(-0.33%)
Mar 20, 2015 3.090 3.130 3.000 3.020 300,801 -0.04(-1.31%)
Mar 19, 2015 3.035 3.120 3.030 3.060 163,938 +0.03(+0.99%)
Mar 18, 2015 3.030 3.085 3.000 3.030 268,401 -0.03(-0.98%)
Mar 17, 2015 3.000 3.070 2.910 3.060 866,261 +0.00(+0.00%)
Mar 16, 2015 3.190 3.200 2.550 3.060 1,822,291 -0.25(-7.55%)
Mar 13, 2015 3.080 3.350 3.080 3.310 311,593 +0.23(+7.47%)
Mar 12, 2015 3.110 3.120 3.040 3.080 209,901 +0.01(+0.33%)
Mar 11, 2015 3.020 3.100 3.000 3.070 135,850 +0.07(+2.33%)
Mar 10, 2015 3.100 3.110 2.970 3.000 206,665 -0.10(-3.23%)
Mar 09, 2015 3.000 3.110 2.966 3.100 140,867 +0.12(+4.03%)
Mar 06, 2015 3.000 3.010 2.920 2.980 192,515 -0.04(-1.32%)
Mar 05, 2015 3.000 3.180 3.000 3.020 151,107 +0.02(+0.67%)
Mar 04, 2015 3.080 2.920 3.000 196,996 -0.02(-0.66%)
Mar 03, 2015 3.030 3.070 3.000 3.020 66,653 -0.05(-1.63%)
Mar 02, 2015 3.080 3.110 2.990 3.070 115,560 +0.01(+0.33%)
Feb 27, 2015 3.050 3.100 2.990 3.060 180,996 +0.01(+0.33%)
Feb 26, 2015 2.980 3.070 2.980 3.050 192,185 +0.05(+1.67%)
Feb 25, 2015 2.950 3.060 2.925 3.000 207,269 +0.05(+1.69%)
Feb 24, 2015 2.590 2.965 2.560 2.950 641,017 +0.38(+14.79%)
Feb 23, 2015 2.950 2.990 2.510 2.570 1,060,115 -0.36(-12.29%)
Feb 20, 2015 3.020 3.025 2.880 2.930 354,014 -0.08(-2.66%)
Feb 19, 2015 3.050 3.110 3.000 3.010 96,591 -0.04(-1.31%)
Feb 18, 2015 3.110 3.140 3.020 3.050 130,817 +0.03(+0.99%)
Feb 17, 2015 3.130 3.240 3.010 3.020 213,463 -0.10(-3.21%)
Feb 13, 2015 3.120 3.120 3.120 0 -0.18(-5.45%)
Feb 12, 2015 3.310 3.380 3.280 3.300 112,964 +0.03(+0.92%)
Feb 11, 2015 3.430 3.440 3.260 3.270 120,459 -0.16(-4.66%)
Feb 10, 2015 3.330 3.550 3.270 3.430 184,004 +0.14(+4.26%)
Feb 09, 2015 3.360 3.540 3.280 3.290 139,426 -0.07(-2.08%)
Feb 06, 2015 3.400 3.550 3.290 3.360 207,581 -0.03(-0.88%)
Feb 05, 2015 3.420 3.440 3.290 3.390 170,017 +0.03(+0.89%)
Feb 04, 2015 3.280 3.400 3.240 3.360 178,460 +0.06(+1.82%)
Feb 03, 2015 3.220 3.350 3.190 3.300 114,678 +0.09(+2.80%)
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
//-->