ENZO BIOCHEM, Inc. (NY: ENZ)
2.560 USD  -0.100 (-3.76%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2.650 2.730 2.550 2.560 145,989 -0.10(-3.76%)
May 21, 2015 2.690 2.750 2.640 2.660 119,818 -0.05(-1.85%)
May 20, 2015 2.630 2.740 2.630 2.710 166,715 +0.10(+3.83%)
May 19, 2015 2.470 2.660 2.470 2.610 962,022 +0.12(+4.82%)
May 18, 2015 2.510 2.520 2.453 2.490 181,752 -0.01(-0.40%)
May 15, 2015 2.490 2.520 2.420 2.500 246,284 +0.00(+0.00%)
May 14, 2015 2.520 2.550 2.470 2.500 90,463 -0.02(-0.79%)
May 13, 2015 2.520 2.610 2.510 2.520 190,760 -0.02(-0.79%)
May 12, 2015 2.480 2.610 2.450 2.540 491,750 +0.00(+0.00%)
May 11, 2015 2.560 2.580 2.520 2.540 129,635 -0.02(-0.78%)
May 08, 2015 2.570 2.610 2.480 2.560 264,110 +0.03(+1.19%)
May 07, 2015 2.600 2.680 2.500 2.530 228,317 -0.08(-3.07%)
May 06, 2015 2.700 2.700 2.610 2.610 98,213 -0.08(-2.97%)
May 05, 2015 2.780 2.810 2.690 2.690 203,336 -0.11(-3.93%)
May 04, 2015 2.790 2.820 2.770 2.800 183,081 +0.02(+0.72%)
May 01, 2015 2.790 2.820 2.740 2.780 173,246 -0.02(-0.71%)
Apr 30, 2015 2.870 2.980 2.765 2.800 311,580 -0.10(-3.45%)
Apr 29, 2015 2.900 2.950 2.860 2.900 108,251 -0.01(-0.34%)
Apr 28, 2015 2.950 2.970 2.863 2.910 142,660 +0.01(+0.34%)
Apr 27, 2015 3.000 3.040 2.850 2.900 190,012 -0.11(-3.65%)
Apr 24, 2015 3.040 3.040 2.990 3.010 488,875 -0.02(-0.66%)
Apr 23, 2015 3.000 3.070 2.980 3.030 215,674 +0.01(+0.33%)
Apr 22, 2015 3.050 3.090 2.990 3.020 218,573 -0.01(-0.33%)
Apr 21, 2015 2.860 3.070 2.850 3.030 337,968 +0.18(+6.32%)
Apr 20, 2015 2.700 2.860 2.680 2.850 224,135 +0.15(+5.56%)
Apr 17, 2015 2.650 2.720 2.550 2.700 253,678 +0.04(+1.50%)
Apr 16, 2015 2.720 2.730 2.655 2.660 340,881 -0.07(-2.56%)
Apr 15, 2015 2.740 2.750 2.710 2.730 177,513 +0.00(+0.00%)
Apr 14, 2015 2.880 2.890 2.730 2.730 139,566 -0.15(-5.21%)
Apr 13, 2015 2.940 2.970 2.830 2.880 119,914 -0.04(-1.37%)
Apr 10, 2015 2.980 3.000 2.900 2.920 106,232 -0.03(-1.02%)
Apr 09, 2015 2.910 2.991 2.910 2.950 92,427 +0.03(+1.03%)
Apr 08, 2015 2.950 2.985 2.855 2.920 307,338 -0.07(-2.34%)
Apr 07, 2015 2.980 3.020 2.970 2.990 142,719 +0.01(+0.34%)
Apr 06, 2015 3.000 3.040 2.900 2.980 141,966 -0.03(-1.00%)
Apr 02, 2015 3.010 3.010 3.010 0 +0.01(+0.33%)
Apr 01, 2015 2.950 3.010 2.920 3.000 188,131 +0.05(+1.69%)
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 3.010 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%)
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
//-->