ENZY - Enzymotec Ltd.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201711.8511.9011.8011.8011.8068,130
Dec 14, 201711.8511.9011.8011.8211.8266,800
Dec 13, 201711.9011.9011.8511.9011.9058,200
Dec 12, 201711.8011.9011.8011.9011.90247,800
Dec 11, 201711.7511.8511.7511.8011.8080,400
Dec 08, 201711.8511.8511.7711.8511.8576,000
Dec 07, 201711.8011.8511.7511.8011.80177,600
Dec 06, 201711.8011.8511.7511.8011.80229,500
Dec 05, 201711.8011.8511.8011.8011.80100,300
Dec 04, 201711.8511.8511.8011.8511.8545,100
Dec 01, 201711.8511.8511.8011.8211.8262,100
Nov 30, 201711.8511.8511.8011.8011.80251,200
Nov 29, 201711.8511.8511.8011.8211.8285,300
Nov 28, 201711.8011.8511.8011.8211.82416,500
Nov 27, 201711.8011.8511.8011.8211.8237,100
Nov 24, 201711.7511.8511.7511.8011.8033,200
Nov 22, 201711.8011.8511.8011.8011.8056,400
Nov 21, 201711.8011.8511.7511.8011.80181,500
Nov 20, 201711.8511.8511.8011.8511.8517,600
Nov 17, 201711.8011.8511.8011.8511.858,800
Nov 16, 201711.8011.8511.8011.8211.8257,900
Nov 15, 201711.8011.8511.8011.8011.8017,900
Nov 14, 201711.8011.8511.8011.8011.8072,200
Nov 13, 201711.8011.8511.7511.7511.75248,200
Nov 10, 201711.8011.8011.7711.8011.8015,700
Nov 09, 201711.7511.8011.7511.8011.8034,500
Nov 08, 201711.7511.8011.7511.8011.8077,700
Nov 07, 201711.7511.8011.7511.7711.77226,600
Nov 06, 201711.7511.8511.7511.7511.75217,300
Nov 03, 201711.7511.8511.7511.8011.80198,500
Nov 02, 201711.7511.8511.7511.8011.8023,300
Nov 01, 201711.8011.8011.7011.8011.80283,000
Oct 31, 201711.8011.8011.7011.7511.751,469,400
Oct 30, 201711.8011.8511.7011.8511.853,235,100
Oct 27, 201710.8511.3010.8011.2511.2531,400
Oct 26, 201711.2511.2510.7510.8010.8012,900
Oct 25, 201711.1511.3011.1511.1511.1520,700
Oct 24, 201711.2011.2011.0511.1611.1632,500
Oct 23, 201711.0511.2010.8911.1511.1520,300
Oct 20, 201711.2011.2511.0511.1511.1515,600
Oct 19, 201711.1511.2510.5511.2011.2013,800
Oct 18, 201711.3011.3011.0511.1511.1517,300
Oct 17, 201711.1011.1010.8211.1011.1018,000
Oct 16, 201711.0511.2010.9510.9510.958,700
Oct 13, 201711.1011.2510.8011.2511.2512,100
Oct 12, 201710.7110.9010.5510.8010.8010,500
Oct 11, 201711.1011.2510.8511.1011.1031,600
Oct 10, 201711.0511.2011.0511.1011.101,400
Oct 09, 201711.1511.2011.1011.1011.104,000
Oct 06, 201711.3511.5011.1011.1511.1539,100
Oct 05, 201711.2511.5011.2511.4511.4557,600
Oct 04, 201711.3011.4011.1011.2511.2518,000
Oct 03, 201711.3511.4011.2011.3011.303,400
Oct 02, 201711.4511.5011.3011.4011.4011,700
Sep 29, 201711.4011.5011.4011.4511.454,900
Sep 28, 201711.2011.5011.2011.5011.5017,300
Sep 27, 201711.1011.2511.0011.2511.2539,600
Sep 26, 201711.0011.3011.0011.2011.2020,500
Sep 25, 201711.1511.4010.9511.1511.1532,600
Sep 22, 201711.1511.3011.1511.3011.3010,900
Sep 21, 201711.3511.5010.7510.9010.9041,800
Sep 20, 201711.2011.4511.2011.3511.3511,600
Sep 19, 201711.4511.6011.2011.2511.2581,600
Sep 18, 201711.2011.5011.2011.5011.5030,100
Sep 15, 201711.6011.6511.2511.3011.3037,300
Sep 14, 201711.7011.8011.5011.7511.756,600
Sep 13, 201711.5511.8011.5511.7011.705,100
Sep 12, 201711.8011.8011.5511.6511.6510,300
Sep 11, 201711.7011.8011.6011.7011.7019,400
Sep 08, 201711.9411.9411.7511.8011.8015,500
Sep 07, 201711.5512.1511.5211.9511.9518,700
Sep 06, 201711.3511.6011.3511.5511.5516,000
Sep 05, 201711.3511.5011.3011.4511.4568,900
Sep 01, 201711.5011.6011.3511.3511.35232,700
Aug 31, 201711.5011.6511.4011.5011.5062,100
Aug 30, 201711.4511.7011.0511.4011.4045,600
Aug 29, 201711.4011.5011.3011.4511.4529,600
Aug 28, 201711.4011.7411.1011.4511.4577,000
Aug 25, 201711.6011.7011.4511.5011.5062,300
Aug 24, 201712.3512.3511.5511.7511.75103,400
Aug 23, 201710.7511.2010.7311.0011.002,146,100
Aug 22, 201711.1011.5010.7510.7510.7549,100
Aug 21, 201710.5510.9410.5510.8010.8036,200
Aug 18, 201710.4510.6510.3010.5510.5524,800
Aug 17, 201710.3010.6310.1510.5010.5042,400
Aug 16, 201710.1010.3010.0010.1010.1023,300
Aug 15, 201710.0010.5510.0010.3010.3019,600
Aug 14, 201710.0510.209.759.959.9511,000
Aug 11, 20179.9510.359.809.909.9012,100
Aug 10, 20179.859.959.779.909.9037,400
Aug 09, 20179.809.859.809.809.8041,400
Aug 08, 201710.0010.009.759.909.9030,500
Aug 07, 201710.0510.259.859.959.9536,700
Aug 04, 201710.0010.559.859.859.8533,000
Aug 03, 20179.909.959.759.959.9530,700
Aug 02, 20179.409.909.409.809.80108,800
Aug 01, 20178.609.558.609.409.40626,900
Jul 31, 20178.208.507.958.458.45216,100
Jul 28, 20178.008.057.958.058.0529,000
Jul 27, 20178.008.107.958.008.0030,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...