ENZO BIOCHEM, Inc. (NY: ENZ)
3.420 USD  -0.070 (-2.01%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 3.440 3.510 3.350 3.420 90,534 -0.07(-2.01%)
Jan 26, 2015 3.450 3.490 3.350 3.490 106,798 +0.02(+0.58%)
Jan 23, 2015 3.490 3.500 3.370 3.470 95,750 -0.02(-0.57%)
Jan 22, 2015 3.500 3.260 3.490 104,760 +0.09(+2.65%)
Jan 21, 2015 3.450 3.520 3.340 3.400 64,177 -0.07(-2.02%)
Jan 20, 2015 3.690 3.690 3.420 3.470 152,799 -0.14(-3.88%)
Jan 16, 2015 3.410 3.660 3.410 3.610 222,043 +0.19(+5.56%)
Jan 15, 2015 3.720 3.410 3.420 258,050 -0.27(-7.32%)
Jan 14, 2015 3.700 3.850 3.670 3.690 143,840 -0.07(-1.86%)
Jan 13, 2015 3.760 130,919 -0.01(-0.27%)
Jan 12, 2015 4.000 4.010 3.740 3.770 148,228 -0.16(-4.07%)
Jan 09, 2015 4.000 4.150 3.900 3.930 536,466 -0.08(-2.00%)
Jan 08, 2015 4.100 4.160 3.970 4.010 104,305 -0.04(-0.99%)
Jan 07, 2015 4.180 4.190 3.957 4.050 131,485 -0.06(-1.46%)
Jan 06, 2015 4.260 4.340 4.080 4.110 113,071 -0.12(-2.84%)
Jan 05, 2015 4.410 4.480 4.170 4.230 659,617 -0.22(-4.94%)
Jan 02, 2015 4.480 4.550 4.395 4.450 112,865 +0.01(+0.23%)
Dec 31, 2014 4.440 4.440 4.440 0 -0.06(-1.33%)
Dec 30, 2014 4.320 4.530 4.290 4.500 111,641 +0.14(+3.21%)
Dec 29, 2014 4.590 4.590 4.260 4.360 79,079 -0.21(-4.60%)
Dec 26, 2014 4.550 4.590 4.490 4.570 52,151 +0.06(+1.33%)
Dec 24, 2014 4.510 4.510 4.510 0 +0.09(+2.04%)
Dec 23, 2014 4.500 4.580 4.270 4.420 112,636 -0.09(-2.00%)
Dec 22, 2014 4.680 4.740 4.430 4.510 109,062 -0.17(-3.63%)
Dec 19, 2014 4.670 4.700 4.580 4.680 350,155 +0.00(+0.00%)
Dec 18, 2014 4.660 4.715 4.560 4.680 204,327 +0.07(+1.52%)
Dec 17, 2014 4.110 4.620 4.110 4.610 324,063 +0.51(+12.44%)
Dec 16, 2014 4.200 4.100 247,164 -0.05(-1.20%)
Dec 15, 2014 4.600 4.600 4.115 4.150 309,726 -0.44(-9.59%)
Dec 12, 2014 4.550 4.690 4.545 4.590 160,529 -0.02(-0.43%)
Dec 11, 2014 4.670 4.740 4.560 4.610 94,589 -0.05(-1.07%)
Dec 10, 2014 4.880 4.880 4.530 4.660 235,086 -0.22(-4.51%)
Dec 09, 2014 4.510 4.910 4.420 4.880 171,711 +0.30(+6.55%)
Dec 08, 2014 4.510 4.630 4.460 4.580 217,362 +0.02(+0.44%)
Dec 05, 2014 4.550 4.610 4.460 4.560 167,811 +0.00(+0.00%)
Dec 04, 2014 4.600 4.675 4.480 4.560 193,943 -0.05(-1.08%)
Dec 03, 2014 4.510 4.680 4.485 4.610 277,890 +0.12(+2.67%)
Dec 02, 2014 4.430 4.570 4.430 4.490 325,145 +0.02(+0.45%)
Dec 01, 2014 4.500 4.561 4.400 4.470 119,234 -0.07(-1.54%)
Nov 28, 2014 4.660 4.690 4.500 4.540 67,506 -0.11(-2.37%)
Nov 26, 2014 4.650 4.650 4.650 0 +0.01(+0.22%)
Nov 25, 2014 4.740 4.740 4.530 4.640 115,911 -0.07(-1.49%)
Nov 24, 2014 4.500 4.720 4.430 4.710 211,734 +0.23(+5.13%)
Nov 21, 2014 4.270 4.540 4.250 4.480 655,904 +0.29(+6.92%)
Nov 20, 2014 4.460 4.510 4.140 4.190 217,870 -0.31(-6.89%)
Nov 19, 2014 4.660 4.660 4.470 4.500 130,342 -0.16(-3.43%)
Nov 18, 2014 4.630 4.780 4.591 4.660 62,912 +0.01(+0.22%)
Nov 17, 2014 4.760 4.830 4.610 4.650 158,995 -0.13(-2.72%)
Nov 14, 2014 4.900 4.900 4.660 4.780 111,289 -0.12(-2.45%)
Nov 13, 2014 4.970 5.057 4.820 4.900 153,735 -0.05(-1.01%)
Nov 12, 2014 4.910 5.050 4.880 4.950 104,832 +0.03(+0.61%)
Nov 11, 2014 5.030 5.030 4.830 4.920 105,945 -0.12(-2.38%)
Nov 10, 2014 4.910 5.050 4.830 5.040 71,493 +0.10(+2.02%)
Nov 07, 2014 5.070 5.070 4.830 4.940 379,528 -0.13(-2.56%)
Nov 06, 2014 5.000 5.095 4.970 5.070 195,527 +0.09(+1.81%)
Nov 05, 2014 5.250 5.290 4.900 4.980 244,606 -0.25(-4.78%)
Nov 04, 2014 5.270 5.380 5.200 5.230 106,603 -0.04(-0.76%)
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
//-->