ENZ - Enzo Biochem, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202.78002.81002.61002.63002.630085,900
Jan 16, 20202.64002.72002.58002.72002.720093,400
Jan 15, 20202.55002.59002.54002.57002.570069,100
Jan 14, 20202.40002.57002.40002.54002.5400130,400
Jan 13, 20202.42002.48002.40002.42002.420045,400
Jan 10, 20202.45002.47002.40002.42002.4200130,100
Jan 09, 20202.53002.56002.44002.44002.440076,600
Jan 08, 20202.53002.64002.53002.55002.550086,300
Jan 07, 20202.63002.68002.53002.54002.5400109,600
Jan 06, 20202.70002.74002.63002.64002.640049,600
Jan 03, 20202.75002.80002.72002.72002.720028,200
Jan 02, 20202.62002.79002.62002.76002.760064,900
Dec 31, 20192.65002.65002.62002.63002.630086,300
Dec 30, 20192.65002.69002.63002.65002.650059,200
Dec 27, 20192.70002.75002.65002.65002.650080,500
Dec 26, 20192.63002.73002.63002.70002.700053,800
Dec 24, 20192.62002.68002.60002.63002.630028,500
Dec 23, 20192.61002.68002.61002.63002.630046,000
Dec 20, 20192.68002.82002.62002.65002.6500150,300
Dec 19, 20192.60002.77002.60002.68002.6800101,900
Dec 18, 20192.60002.66002.52002.60002.6000185,300
Dec 17, 20192.59002.65002.55002.57002.5700135,800
Dec 16, 20192.64002.65002.56002.58002.5800192,700
Dec 13, 20192.56002.64002.56002.62002.620080,300
Dec 12, 20192.59002.67002.57002.57002.570091,800
Dec 11, 20192.72002.79002.57002.59002.5900190,400
Dec 10, 20192.53003.10002.53002.85002.8500179,100
Dec 09, 20192.67002.72002.57002.62002.6200167,100
Dec 06, 20192.68002.79002.68002.73002.7300129,300
Dec 05, 20192.78002.80002.66002.68002.680053,900
Dec 04, 20192.74002.81002.73002.75002.750039,300
Dec 03, 20192.61002.72002.59002.71002.710041,900
Dec 02, 20192.66002.70002.64002.65002.650038,600
Nov 29, 20192.74002.78002.62002.65002.650035,200
Nov 27, 20192.74002.80002.70002.72002.720043,100
Nov 26, 20192.80002.84002.74002.74002.740060,200
Nov 25, 20192.75002.80002.74002.79002.790087,700
Nov 22, 20192.82002.84002.77002.77002.770064,500
Nov 21, 20192.83002.86002.80002.80002.800041,800
Nov 20, 20192.85002.93002.80002.81002.810091,300
Nov 19, 20192.83002.91002.80002.84002.840069,000
Nov 18, 20192.89002.89002.81002.85002.850031,100
Nov 15, 20192.83002.92002.78002.90002.900063,800
Nov 14, 20192.83002.87002.78002.80002.800064,500
Nov 13, 20192.86002.86002.81002.83002.830039,500
Nov 12, 20192.81002.88002.78002.86002.860085,300
Nov 11, 20192.96002.98002.80002.81002.8100101,800
Nov 08, 20193.12003.13003.00003.02003.0200121,900
Nov 07, 20193.17003.18003.12003.13003.130026,200
Nov 06, 20193.16003.22003.14003.15003.150072,700
Nov 05, 20193.23003.26003.15003.19003.190068,400
Nov 04, 20193.25003.27003.18003.21003.210043,500
Nov 01, 20193.18003.28003.17003.20003.200044,500
Oct 31, 20193.22003.24003.14003.16003.160078,200
Oct 30, 20193.26003.31003.21003.24003.240031,100
Oct 29, 20193.22003.29003.22003.26003.260058,400
Oct 28, 20193.27003.27003.21003.24003.240076,200
Oct 25, 20193.23003.37003.23003.25003.250041,300
Oct 24, 20193.21003.27003.20003.20003.200058,300
Oct 23, 20193.23003.25003.18003.20003.200030,800
Oct 22, 20193.21003.23003.18003.23003.230049,400
Oct 21, 20193.27003.27003.19003.21003.210062,600
Oct 18, 20193.22003.28003.21003.23003.230080,800
Oct 17, 20193.26003.31003.20003.24003.240096,300
Oct 16, 20193.17003.59003.17003.26003.2600106,800
Oct 15, 20193.36003.39003.17003.37003.3700128,500
Oct 14, 20193.60003.63003.25003.32003.3200148,600
Oct 11, 20193.53003.73003.49003.66003.660070,100
Oct 10, 20193.52003.53003.38003.48003.480080,800
Oct 09, 20193.67003.67003.44003.50003.500054,400
Oct 08, 20193.63003.76003.56003.64003.640074,700
Oct 07, 20193.52003.69003.48003.68003.680096,900
Oct 04, 20193.46003.55003.42003.52003.520046,800
Oct 03, 20193.47003.49003.20003.46003.4600162,200
Oct 02, 20193.47003.56003.41003.52003.520074,800
Oct 01, 20193.64003.76003.46003.49003.4900102,000
Sep 30, 20193.67003.79003.59003.60003.6000101,800
Sep 27, 20193.60003.79003.57003.68003.680087,900
Sep 26, 20193.65003.65003.48003.57003.570063,300
Sep 25, 20193.60003.72003.51003.66003.660087,100
Sep 24, 20193.52003.67003.43003.60003.600091,200
Sep 23, 20193.49003.54003.37003.49003.490053,500
Sep 20, 20193.57003.63003.32003.51003.5100338,900
Sep 19, 20193.54003.65003.51003.57003.570099,200
Sep 18, 20193.59003.61003.46003.53003.530090,400
Sep 17, 20193.63003.72003.52003.58003.580096,500
Sep 16, 20193.63003.70003.56003.64003.640084,800
Sep 13, 20193.57003.80003.48003.67003.6700145,800
Sep 12, 20193.61003.61003.42003.57003.570094,900
Sep 11, 20193.41003.64003.35003.58003.5800145,800
Sep 10, 20193.39003.46003.32003.41003.4100101,000
Sep 09, 20193.40003.45003.30003.41003.4100128,000
Sep 06, 20193.36003.44003.26003.40003.4000115,600
Sep 05, 20193.31003.39003.22003.33003.330058,900
Sep 04, 20193.28003.41003.23003.25003.250080,300
Sep 03, 20193.25003.30003.19003.27003.2700202,300
Aug 30, 20193.19003.25003.12003.25003.2500164,700
Aug 29, 20193.18003.26003.15003.17003.170045,900
Aug 28, 20193.03003.16002.96003.12003.120064,100
Aug 27, 20193.16003.20003.03003.04003.040090,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...