ENZO BIOCHEM, Inc. (NY: ENZ)
2.950 USD  -0.080 (-2.64%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 3.080 3.100 2.910 2.950 115,821 -0.08(-2.64%)
Jun 30, 2015 2.910 3.050 2.910 3.030 113,888 +0.09(+3.06%)
Jun 29, 2015 2.880 2.970 2.870 2.940 198,966 +0.05(+1.73%)
Jun 26, 2015 2.980 2.980 2.800 2.890 2,574,857 -0.06(-2.03%)
Jun 25, 2015 3.070 3.125 2.930 2.950 189,549 -0.09(-2.96%)
Jun 24, 2015 3.000 3.140 3.000 3.040 338,515 +0.04(+1.33%)
Jun 23, 2015 3.040 3.110 2.970 3.000 247,857 -0.04(-1.32%)
Jun 22, 2015 2.930 3.050 2.910 3.040 180,020 +0.10(+3.40%)
Jun 19, 2015 3.030 3.030 2.900 2.940 349,283 -0.08(-2.65%)
Jun 18, 2015 3.070 3.140 2.980 3.020 191,686 -0.03(-0.98%)
Jun 17, 2015 2.990 3.120 2.980 3.050 213,871 +0.05(+1.67%)
Jun 16, 2015 2.970 3.040 2.965 3.000 103,840 -0.01(-0.33%)
Jun 15, 2015 3.000 3.090 2.950 3.010 190,265 +0.01(+0.33%)
Jun 12, 2015 3.020 3.030 2.980 3.000 467,875 -0.02(-0.66%)
Jun 11, 2015 3.050 3.090 2.980 3.020 297,893 -0.03(-0.98%)
Jun 10, 2015 3.160 3.240 2.870 3.050 631,062 -0.05(-1.61%)
Jun 09, 2015 3.160 2.920 3.100 414,446 +0.14(+4.73%)
Jun 08, 2015 2.940 2.960 2.900 2.960 195,258 +0.00(+0.00%)
Jun 05, 2015 2.960 2.840 2.960 231,899 +0.07(+2.42%)
Jun 04, 2015 2.760 2.900 2.670 2.890 330,117 +0.09(+3.21%)
Jun 03, 2015 2.630 2.810 2.590 2.800 263,068 +0.21(+8.11%)
Jun 02, 2015 2.500 2.610 2.440 2.590 202,652 +0.11(+4.44%)
Jun 01, 2015 2.440 2.490 2.400 2.480 99,541 +0.05(+2.06%)
May 29, 2015 2.480 2.480 2.430 2.430 141,378 -0.04(-1.62%)
May 28, 2015 2.460 2.475 2.400 2.470 158,726 -0.01(-0.40%)
May 27, 2015 2.400 2.490 2.260 2.480 465,644 +0.05(+2.06%)
May 26, 2015 2.500 2.540 2.380 2.430 238,931 -0.13(-5.08%)
May 22, 2015 2.560 2.560 2.560 0 -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%)
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
//-->