ENZO BIOCHEM, Inc. (NY: ENZ)
3.000 USD  -0.060 (-1.96%)
Streaming Delayed Price  /  Updated: 1:43 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 3.170 3.250 2.990 3.210 616,377 +0.06(+1.90%)
Jan 30, 2015 3.080 3.200 3.080 3.150 149,150 +0.02(+0.64%)
Jan 29, 2015 3.250 3.340 3.090 3.130 180,874 -0.12(-3.69%)
Jan 28, 2015 3.420 3.420 3.230 3.250 130,025 -0.17(-4.97%)
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%)
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
//-->