ENZ - Enzo Biochem, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.73003.79003.65003.66003.6600188,000
Jul 18, 20193.75003.93003.72003.74003.7400556,600
Jul 17, 20193.73003.84003.66003.77003.7700199,100
Jul 16, 20193.87003.92003.73003.74003.7400190,000
Jul 15, 20193.97003.98003.84003.90003.9000154,900
Jul 12, 20193.60004.01003.60003.93003.9300169,900
Jul 11, 20193.59003.70003.58003.63003.630080,800
Jul 10, 20193.61003.66003.51003.59003.590063,900
Jul 09, 20193.61003.65003.55003.60003.6000107,900
Jul 08, 20193.63003.70003.59003.63003.6300102,300
Jul 05, 20193.61003.69003.58003.65003.650073,600
Jul 03, 20193.57003.71003.51003.64003.6400104,600
Jul 02, 20193.57003.60003.48003.54003.540085,800
Jul 01, 20193.37003.62003.35003.56003.5600248,900
Jun 28, 20193.58003.64003.37003.37003.37001,870,600
Jun 27, 20193.61003.65003.47003.57003.5700124,300
Jun 26, 20193.74003.77003.54003.59003.5900166,700
Jun 25, 20193.80003.82003.67003.73003.7300239,600
Jun 24, 20193.59003.80003.58003.79003.7900163,700
Jun 21, 20193.89003.96003.57003.62003.6200512,700
Jun 20, 20194.09004.20003.89003.92003.9200225,700
Jun 19, 20194.12004.18004.00004.04004.0400207,200
Jun 18, 20194.29004.29004.03004.10004.1000172,500
Jun 17, 20194.09004.36004.05004.28004.2800482,400
Jun 14, 20194.15004.22003.96004.07004.0700383,600
Jun 13, 20194.31004.34004.09004.13004.1300277,400
Jun 12, 20193.96004.46003.96004.31004.3100703,600
Jun 11, 20193.59004.15003.59003.98003.9800497,300
Jun 10, 20193.40003.67003.40003.52003.5200186,000
Jun 07, 20193.41003.60003.38003.48003.4800172,100
Jun 06, 20193.45003.50003.37003.41003.4100122,600
Jun 05, 20193.57003.61003.41003.45003.450088,600
Jun 04, 20193.31003.60003.31003.57003.5700186,100
Jun 03, 20193.25003.30003.15003.28003.2800188,700
May 31, 20193.06003.29003.06003.22003.2200100,300
May 30, 20193.07003.14003.05003.09003.090061,500
May 29, 20193.04003.17003.04003.08003.080096,000
May 28, 20193.22003.23003.03003.05003.0500146,100
May 24, 20193.25003.29003.19003.23003.230058,500
May 23, 20193.28003.28003.17003.24003.2400132,400
May 22, 20193.33003.39003.24003.29003.290093,800
May 21, 20193.64003.70003.30003.33003.330090,400
May 20, 20193.61003.74003.60003.62003.6200512,100
May 17, 20193.63003.73003.62003.64003.640070,000
May 16, 20193.67003.77003.64003.67003.6700700,100
May 15, 20193.65003.74003.63003.67003.6700106,100
May 14, 20193.56003.70003.55003.65003.6500162,000
May 13, 20193.66003.72003.57003.64003.6400126,300
May 10, 20193.64003.75003.59003.71003.7100331,600
May 09, 20193.69003.72003.61003.66003.6600186,300
May 08, 20193.57003.75003.53003.69003.6900470,100
May 07, 20193.51003.60003.51003.56003.5600163,500
May 06, 20193.49003.59003.48003.55003.5500110,800
May 03, 20193.50003.58003.47003.54003.5400343,800
May 02, 20193.57003.60003.46003.50003.500086,000
May 01, 20193.46003.60003.46003.58003.580077,600
Apr 30, 20193.53003.53003.43003.47003.4700386,000
Apr 29, 20193.43003.66003.42003.53003.5300125,400
Apr 26, 20193.50003.50003.39003.42003.4200175,300
Apr 25, 20193.63003.64003.50003.50003.5000115,600
Apr 24, 20193.68003.70003.58003.62003.6200155,600
Apr 23, 20193.58003.68003.56003.66003.6600230,400
Apr 22, 20193.58003.70003.50003.63003.6300185,500
Apr 18, 20193.56003.64003.50003.58003.5800271,900
Apr 17, 20193.60003.61003.49003.58003.5800203,900
Apr 16, 20193.65003.73003.56003.57003.5700147,500
Apr 15, 20193.41003.68003.39003.65003.6500335,300
Apr 12, 20193.48003.49003.40003.44003.440078,700
Apr 11, 20193.40003.50003.33003.46003.4600217,800
Apr 10, 20193.29003.44003.21003.39003.3900246,500
Apr 09, 20193.10003.46003.07003.29003.2900386,500
Apr 08, 20193.08003.15003.06003.08003.0800117,100
Apr 05, 20192.97003.16002.95003.12003.1200162,600
Apr 04, 20192.90002.98002.90002.94002.9400146,600
Apr 03, 20192.90003.01002.85002.91002.9100162,600
Apr 02, 20192.79002.90002.72002.89002.8900134,900
Apr 01, 20192.75002.89002.75002.79002.7900283,300
Mar 29, 20192.66002.84002.64002.73002.7300916,300
Mar 28, 20192.69002.78002.63002.66002.6600101,600
Mar 27, 20192.74002.74002.60002.69002.6900484,500
Mar 26, 20192.60002.61002.52002.55002.5500264,800
Mar 25, 20192.58002.60002.48002.58002.5800144,800
Mar 22, 20192.61002.65002.54002.57002.5700192,600
Mar 21, 20192.63002.70002.61002.61002.6100209,300
Mar 20, 20192.60002.65002.57002.63002.6300216,000
Mar 19, 20192.55002.65002.55002.60002.6000355,700
Mar 18, 20192.53002.64002.53002.55002.5500186,100
Mar 15, 20192.66002.70002.51002.54002.5400488,300
Mar 14, 20192.90002.90002.63002.66002.6600147,100
Mar 13, 20192.81003.05002.81002.90002.9000117,300
Mar 12, 20193.08003.10002.78002.82002.8200222,900
Mar 11, 20193.05003.12003.02003.09003.090046,100
Mar 08, 20193.04003.10003.02003.05003.050068,900
Mar 07, 20193.00003.12003.00003.03003.0300112,200
Mar 06, 20193.20003.23003.00003.04003.0400292,100
Mar 05, 20193.25003.27003.17003.20003.200062,400
Mar 04, 20193.41003.42003.19003.25003.250079,600
Mar 01, 20193.37003.48003.33003.42003.4200102,300
Feb 28, 20193.50003.53003.35003.38003.3800165,200
Feb 27, 20193.55003.58003.44003.51003.5100161,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...