NYSE - Delayed Quote • USD
Enzo Biochem, Inc. (ENZ)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 114,900 |
| Apr 25, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 74,300 |
| Apr 24, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 77,000 |
| Apr 23, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 76,100 |
| Apr 22, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 120,200 |
| Apr 19, 2024 | 1.1100 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 258,100 |
| Apr 18, 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 203,100 |
| Apr 17, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 124,000 |
| Apr 16, 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 54,900 |
| Apr 15, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 117,300 |
| Apr 12, 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 103,300 |
| Apr 11, 2024 | 1.2400 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 152,800 |
| Apr 10, 2024 | 1.1900 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 137,300 |
| Apr 9, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 87,100 |
| Apr 8, 2024 | 1.2500 | 1.2800 | 1.1700 | 1.2000 | 1.2000 | 321,800 |
| Apr 5, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 49,900 |
| Apr 4, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 23,500 |
| Apr 3, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 29,300 |
| Apr 2, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 43,000 |
| Apr 1, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 38,400 |
| Mar 28, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 45,500 |
| Mar 27, 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 87,200 |
| Mar 26, 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 88,300 |
| Mar 25, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 41,700 |
| Mar 22, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 72,200 |
| Mar 21, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 129,000 |
| Mar 20, 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 110,700 |
| Mar 19, 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 42,600 |
| Mar 18, 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 78,000 |
| Mar 15, 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 154,000 |
| Mar 14, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 252,900 |
| Mar 13, 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 60,500 |
| Mar 12, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 105,600 |
| Mar 11, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 61,400 |
| Mar 8, 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 98,000 |
| Mar 7, 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 90,300 |
| Mar 6, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 33,100 |
| Mar 5, 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 36,700 |
| Mar 4, 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 71,200 |
| Mar 1, 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 40,200 |
| Feb 29, 2024 | 1.3400 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 154,100 |
| Feb 28, 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 63,100 |
| Feb 27, 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 116,800 |
| Feb 26, 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 131,400 |
| Feb 23, 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 100,800 |
| Feb 22, 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 194,500 |
| Feb 21, 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 76,300 |
| Feb 20, 2024 | 1.2600 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 368,100 |
| Feb 16, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 49,500 |
| Feb 15, 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 80,500 |
| Feb 14, 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 175,200 |
| Feb 13, 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 101,100 |
| Feb 12, 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 287,600 |
| Feb 9, 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 342,800 |
| Feb 8, 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 264,300 |
| Feb 7, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 47,800 |
| Feb 6, 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 130,800 |
| Feb 5, 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 54,000 |
| Feb 2, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 27,300 |
| Feb 1, 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 79,800 |
| Jan 31, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 6,500 |
| Jan 30, 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 55,100 |
| Jan 29, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 68,000 |
| Jan 26, 2024 | 1.3000 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 34,900 |
| Jan 25, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 29,100 |
| Jan 24, 2024 | 1.3000 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 105,700 |
| Jan 23, 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3100 | 1.3100 | 30,600 |
| Jan 22, 2024 | 1.3400 | 1.4100 | 1.2900 | 1.3000 | 1.3000 | 77,800 |
| Jan 19, 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 197,200 |
| Jan 18, 2024 | 1.4100 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 42,000 |
| Jan 17, 2024 | 1.3800 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 56,000 |
| Jan 16, 2024 | 1.3700 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 155,300 |
| Jan 12, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 63,700 |
| Jan 11, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 10,000 |
| Jan 10, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 21,800 |
| Jan 9, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 23,400 |
| Jan 8, 2024 | 1.3900 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 20,700 |
| Jan 5, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 27,000 |
| Jan 4, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 27,000 |
| Jan 3, 2024 | 1.4900 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 44,300 |
| Jan 2, 2024 | 1.3800 | 1.5000 | 1.3300 | 1.5000 | 1.5000 | 99,100 |
| Dec 29, 2023 | 1.3600 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 243,800 |
| Dec 28, 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 189,100 |
| Dec 27, 2023 | 1.3600 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 103,200 |
| Dec 26, 2023 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 136,200 |
| Dec 22, 2023 | 1.4100 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 272,800 |
| Dec 21, 2023 | 1.4200 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 86,800 |
| Dec 20, 2023 | 1.3600 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 176,400 |
| Dec 19, 2023 | 1.3500 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 158,400 |
| Dec 18, 2023 | 1.3300 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 218,600 |
| Dec 15, 2023 | 1.3000 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 237,700 |
| Dec 14, 2023 | 1.2800 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 145,900 |
| Dec 13, 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 231,800 |
| Dec 12, 2023 | 1.2300 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 110,400 |
| Dec 11, 2023 | 1.2900 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 78,400 |
| Dec 8, 2023 | 1.2100 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 60,400 |
| Dec 7, 2023 | 1.2100 | 1.3000 | 1.1900 | 1.2100 | 1.2100 | 374,100 |
| Dec 6, 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 82,200 |
| Dec 5, 2023 | 1.2300 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 169,700 |
| Dec 4, 2023 | 1.2500 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 82,800 |
| Dec 1, 2023 | 1.2200 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 58,900 |
| Nov 30, 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 33,100 |
| Nov 29, 2023 | 1.2400 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 33,900 |
| Nov 28, 2023 | 1.2200 | 1.3100 | 1.2200 | 1.2600 | 1.2600 | 57,000 |
| Nov 27, 2023 | 1.2500 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 103,900 |
| Nov 24, 2023 | 1.2500 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 17,400 |
| Nov 22, 2023 | 1.2700 | 1.3100 | 1.2300 | 1.2300 | 1.2300 | 31,000 |
| Nov 21, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 32,900 |
| Nov 20, 2023 | 1.3300 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 81,500 |
| Nov 17, 2023 | 1.2100 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 37,200 |
| Nov 16, 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 75,900 |
| Nov 15, 2023 | 1.2200 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 88,900 |
| Nov 14, 2023 | 1.2200 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 63,600 |
| Nov 13, 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 53,800 |
| Nov 10, 2023 | 1.2500 | 1.2500 | 1.1600 | 1.2300 | 1.2300 | 397,900 |
| Nov 9, 2023 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 69,500 |
| Nov 8, 2023 | 1.3300 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 103,000 |
| Nov 7, 2023 | 1.3500 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 47,500 |
| Nov 6, 2023 | 1.3200 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 150,900 |
| Nov 3, 2023 | 1.3300 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 163,300 |
| Nov 2, 2023 | 1.3300 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 86,700 |
| Nov 1, 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 59,500 |
| Oct 31, 2023 | 1.3800 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 170,000 |
| Oct 30, 2023 | 1.3800 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 80,900 |
| Oct 27, 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 229,300 |
| Oct 26, 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 176,800 |
| Oct 25, 2023 | 1.3700 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 80,900 |
| Oct 24, 2023 | 1.3700 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 71,100 |
| Oct 23, 2023 | 1.4000 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 129,600 |
| Oct 20, 2023 | 1.3500 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 86,100 |
| Oct 19, 2023 | 1.3700 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 92,100 |
| Oct 18, 2023 | 1.3900 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 109,600 |
| Oct 17, 2023 | 1.3800 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 121,600 |
| Oct 16, 2023 | 1.4200 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 124,200 |
| Oct 13, 2023 | 1.4200 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 62,000 |
| Oct 12, 2023 | 1.4000 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 117,500 |
| Oct 11, 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 39,900 |
| Oct 10, 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 117,400 |
| Oct 9, 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 16,800 |
| Oct 6, 2023 | 1.4000 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 37,500 |
| Oct 5, 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 68,900 |
| Oct 4, 2023 | 1.3400 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 38,900 |
| Oct 3, 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 69,200 |
| Oct 2, 2023 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 60,300 |
| Sep 29, 2023 | 1.3900 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 295,800 |
| Sep 28, 2023 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 73,000 |
| Sep 27, 2023 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 51,900 |
| Sep 26, 2023 | 1.3800 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 222,800 |
| Sep 25, 2023 | 1.3700 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 59,400 |
| Sep 22, 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 55,600 |
| Sep 21, 2023 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 62,200 |
| Sep 20, 2023 | 1.4000 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 166,600 |
| Sep 19, 2023 | 1.3600 | 1.5000 | 1.3600 | 1.4200 | 1.4200 | 263,000 |
| Sep 18, 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 142,000 |
| Sep 15, 2023 | 1.3600 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 196,100 |
| Sep 14, 2023 | 1.3600 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 91,500 |
| Sep 13, 2023 | 1.3600 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 222,000 |
| Sep 12, 2023 | 1.4300 | 1.4300 | 1.3400 | 1.3400 | 1.3400 | 186,000 |
| Sep 11, 2023 | 1.4600 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 208,900 |
| Sep 8, 2023 | 1.4800 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 259,800 |
| Sep 7, 2023 | 1.5200 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 269,200 |
| Sep 6, 2023 | 1.5600 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 438,400 |
| Sep 5, 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 110,800 |
| Sep 1, 2023 | 1.5500 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 121,800 |
| Aug 31, 2023 | 1.5300 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 129,900 |
| Aug 30, 2023 | 1.5800 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 84,500 |
| Aug 29, 2023 | 1.5800 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 90,500 |
| Aug 28, 2023 | 1.6000 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 104,300 |
| Aug 25, 2023 | 1.5700 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 194,800 |
| Aug 24, 2023 | 1.6000 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 199,700 |
| Aug 23, 2023 | 1.5800 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 226,100 |
| Aug 22, 2023 | 1.6100 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 118,100 |
| Aug 21, 2023 | 1.6100 | 1.6800 | 1.5900 | 1.6100 | 1.6100 | 318,900 |
| Aug 18, 2023 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 284,300 |
| Aug 17, 2023 | 1.6200 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 244,300 |
| Aug 16, 2023 | 1.5700 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 139,900 |
| Aug 15, 2023 | 1.5800 | 1.6700 | 1.5700 | 1.5800 | 1.5800 | 236,400 |
| Aug 14, 2023 | 1.6200 | 1.6700 | 1.5800 | 1.6000 | 1.6000 | 418,600 |
| Aug 11, 2023 | 1.6200 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 706,500 |
| Aug 10, 2023 | 1.5100 | 1.7100 | 1.4600 | 1.6400 | 1.6400 | 1,586,400 |
| Aug 9, 2023 | 1.5300 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 401,700 |
| Aug 8, 2023 | 1.5100 | 1.5600 | 1.4900 | 1.5400 | 1.5400 | 414,400 |
| Aug 7, 2023 | 1.4900 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 663,100 |
| Aug 4, 2023 | 1.4900 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 163,100 |
| Aug 3, 2023 | 1.4800 | 1.5900 | 1.4300 | 1.5500 | 1.5500 | 696,000 |
| Aug 2, 2023 | 1.3900 | 1.4900 | 1.3900 | 1.4600 | 1.4600 | 165,200 |
| Aug 1, 2023 | 1.4600 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 108,800 |
| Jul 31, 2023 | 1.4600 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 86,000 |
| Jul 28, 2023 | 1.5100 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 222,000 |
| Jul 27, 2023 | 1.5400 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 301,000 |
| Jul 26, 2023 | 1.4400 | 1.5900 | 1.4400 | 1.5600 | 1.5600 | 842,600 |
| Jul 25, 2023 | 1.5000 | 1.5600 | 1.4100 | 1.5100 | 1.5100 | 5,415,900 |
| Jul 24, 2023 | 1.3800 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 300,300 |
| Jul 21, 2023 | 1.3600 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 195,600 |
| Jul 20, 2023 | 1.4100 | 1.4200 | 1.3200 | 1.3200 | 1.3200 | 108,400 |
| Jul 19, 2023 | 1.4000 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 172,600 |
| Jul 18, 2023 | 1.3300 | 1.4500 | 1.3200 | 1.3800 | 1.3800 | 243,200 |
| Jul 17, 2023 | 1.3600 | 1.3800 | 1.1900 | 1.3000 | 1.3000 | 675,200 |
| Jul 14, 2023 | 1.4100 | 1.4600 | 1.3200 | 1.3300 | 1.3300 | 403,800 |
| Jul 13, 2023 | 1.4700 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 131,200 |
| Jul 12, 2023 | 1.5800 | 1.6200 | 1.4800 | 1.4800 | 1.4800 | 309,200 |
| Jul 11, 2023 | 1.6600 | 1.6700 | 1.5800 | 1.6000 | 1.6000 | 544,500 |
| Jul 10, 2023 | 1.8000 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 143,500 |
| Jul 7, 2023 | 1.7700 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 83,200 |
| Jul 6, 2023 | 1.8100 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 84,000 |
| Jul 5, 2023 | 1.8600 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 75,200 |
| Jul 3, 2023 | 1.8000 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 26,200 |
| Jun 30, 2023 | 1.8600 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 101,600 |
| Jun 29, 2023 | 1.8400 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 77,800 |
| Jun 28, 2023 | 1.8300 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 104,400 |
| Jun 27, 2023 | 1.8700 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 183,000 |
| Jun 26, 2023 | 1.8900 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | 177,500 |
| Jun 23, 2023 | 1.9000 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 185,500 |
| Jun 22, 2023 | 1.9400 | 1.9800 | 1.9100 | 1.9300 | 1.9300 | 154,600 |
| Jun 21, 2023 | 1.9100 | 1.9800 | 1.8700 | 1.9600 | 1.9600 | 134,500 |
| Jun 20, 2023 | 2.0000 | 2.0600 | 1.8800 | 1.9400 | 1.9400 | 353,700 |
| Jun 16, 2023 | 2.0600 | 2.0600 | 1.9000 | 2.0100 | 2.0100 | 209,200 |
| Jun 15, 2023 | 1.9200 | 2.0500 | 1.8500 | 2.0400 | 2.0400 | 188,600 |
| Jun 14, 2023 | 2.0900 | 2.1400 | 1.9300 | 1.9300 | 1.9300 | 234,100 |
| Jun 13, 2023 | 2.1100 | 2.1500 | 2.0800 | 2.0900 | 2.0900 | 93,900 |
| Jun 12, 2023 | 2.1700 | 2.1700 | 2.0800 | 2.1100 | 2.1100 | 65,400 |
| Jun 9, 2023 | 2.1900 | 2.2100 | 2.1700 | 2.1800 | 2.1800 | 66,900 |
| Jun 8, 2023 | 2.1800 | 2.2300 | 2.1700 | 2.2000 | 2.2000 | 66,800 |
| Jun 7, 2023 | 2.2200 | 2.2400 | 2.1900 | 2.1900 | 2.1900 | 84,800 |
| Jun 6, 2023 | 2.2200 | 2.2700 | 2.2000 | 2.2100 | 2.2100 | 90,500 |
| Jun 5, 2023 | 2.2000 | 2.2500 | 2.1900 | 2.2100 | 2.2100 | 54,100 |
| Jun 2, 2023 | 2.1800 | 2.2300 | 2.1300 | 2.2100 | 2.2100 | 78,100 |
| Jun 1, 2023 | 2.2000 | 2.2400 | 2.1900 | 2.1900 | 2.1900 | 57,300 |
| May 31, 2023 | 2.2200 | 2.2400 | 2.1800 | 2.2000 | 2.2000 | 143,900 |
| May 30, 2023 | 2.3400 | 2.3500 | 2.2600 | 2.2800 | 2.2800 | 97,500 |
| May 26, 2023 | 2.2800 | 2.3300 | 2.2500 | 2.2900 | 2.2900 | 110,000 |
| May 25, 2023 | 2.3300 | 2.4000 | 2.2700 | 2.2900 | 2.2900 | 82,600 |
| May 24, 2023 | 2.3100 | 2.4200 | 2.3100 | 2.3400 | 2.3400 | 50,900 |
| May 23, 2023 | 2.3500 | 2.4000 | 2.2900 | 2.3600 | 2.3600 | 112,000 |
| May 22, 2023 | 2.4000 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 206,800 |
| May 19, 2023 | 2.2300 | 2.4300 | 2.2300 | 2.4100 | 2.4100 | 124,400 |
| May 18, 2023 | 2.3000 | 2.3500 | 2.2000 | 2.2200 | 2.2200 | 245,700 |
| May 17, 2023 | 2.4000 | 2.4000 | 2.2900 | 2.3100 | 2.3100 | 177,500 |
| May 16, 2023 | 2.3200 | 2.4400 | 2.3200 | 2.3900 | 2.3900 | 95,100 |
| May 15, 2023 | 2.4400 | 2.4800 | 2.3000 | 2.3800 | 2.3800 | 190,400 |
| May 12, 2023 | 2.5600 | 2.5600 | 2.4000 | 2.4500 | 2.4500 | 157,200 |
| May 11, 2023 | 2.6000 | 2.7400 | 2.5400 | 2.5400 | 2.5400 | 202,500 |
| May 10, 2023 | 2.6200 | 2.7000 | 2.5600 | 2.6600 | 2.6600 | 147,600 |
| May 9, 2023 | 2.5600 | 2.6300 | 2.5500 | 2.6200 | 2.6200 | 47,600 |
| May 8, 2023 | 2.5800 | 2.6200 | 2.5300 | 2.5400 | 2.5400 | 54,500 |
| May 5, 2023 | 2.6200 | 2.6500 | 2.5400 | 2.5700 | 2.5700 | 98,300 |
| May 4, 2023 | 2.5600 | 2.6700 | 2.5500 | 2.6400 | 2.6400 | 128,000 |
| May 3, 2023 | 2.5700 | 2.6600 | 2.5200 | 2.5900 | 2.5900 | 220,200 |
| May 2, 2023 | 2.4600 | 2.6100 | 2.4500 | 2.5500 | 2.5500 | 127,100 |
| May 1, 2023 | 2.5300 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 108,800 |
| Apr 28, 2023 | 2.5100 | 2.5600 | 2.4800 | 2.5300 | 2.5300 | 119,000 |
| Apr 27, 2023 | 2.4800 | 2.5400 | 2.4800 | 2.5100 | 2.5100 | 129,600 |
Related Tickers
ERFSF Eurofins Scientific SE
60.00
-0.02%
CORBF Global Cord Blood Corporation
1.2500
0.00%
ACRS Aclaris Therapeutics, Inc.
1.2000
+0.84%
MYGN Myriad Genetics, Inc.
18.18
+1.11%
ERF.PA Eurofins Scientific SE
56.64
-1.50%
MYNZ Mainz Biomed N.V.
0.8181
-4.52%
VCYT Veracyte, Inc.
19.31
-0.87%
PRPH ProPhase Labs, Inc.
4.7100
-4.85%
NOTV Inotiv, Inc.
4.0500
-5.59%
LAB Standard BioTools Inc.
2.4400
+3.39%