Enzo Biochem, Inc. Historical Stock Prices

ENZ 
$5.14
*  
0.03
0.59%
Get ENZ Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading ENZ now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  5.11  5.18  5.07  5.14 307,927
10/30/2014 5.1 5.18 5.07 5.14 309,151
10/29/2014 5.12 5.16 5 5.11 200,666
10/28/2014 5.01 5.16 4.98 5.13 167,707
10/27/2014 4.9 5.02 4.86 4.97 83,859
10/24/2014 4.95 4.99 4.85 4.95 176,607
10/23/2014 4.89 5.01 4.83 4.93 117,939
10/22/2014 4.88 4.96 4.78 4.8 179,234
10/21/2014 4.88 4.91 4.74 4.89 119,629
10/20/2014 4.8 4.99 4.8 4.88 117,261
10/17/2014 4.98 5.069 4.78 4.85 156,211
10/16/2014 4.81 5.04 4.76 4.9 127,831
10/15/2014 4.64 4.94 4.568 4.9 160,062
10/14/2014 4.78 4.91 4.63 4.74 217,579
10/13/2014 4.85 4.95 4.68 4.76 276,620
10/10/2014 4.65 5.13 4.65 4.85 583,672
10/09/2014 4.96 5.02 4.71 4.77 201,503
10/08/2014 5.03 5.0899 4.571 4.94 311,220
10/07/2014 5.12 5.19 5.01 5.07 114,225
10/06/2014 5.2 5.28 5.04 5.14 187,721
10/03/2014 5.28 5.31 5.16 5.23 136,365
10/02/2014 5.1 5.3 5.1 5.23 175,236
10/01/2014 5.16 5.25 5.09 5.13 178,721
09/30/2014 5.16 5.33 5.073 5.15 364,043
09/29/2014 5.12 5.23 5.06 5.18 159,420
09/26/2014 5.04 5.249 5.01 5.21 167,017
09/25/2014 5.12 5.16 4.97 5.02 136,940
09/24/2014 4.99 5.22 4.98 5.2 194,354
09/23/2014 5.25 5.31 4.8998 4.96 324,033
09/22/2014 5.36 5.47 5.24 5.26 150,694
09/19/2014 5.63 5.7 5.156 5.32 354,980
09/18/2014 5.63 5.71 5.6 5.64 157,702
09/17/2014 5.76 5.79 5.57 5.62 100,180
09/16/2014 5.71 5.83 5.68 5.74 89,975
09/15/2014 5.82 5.8497 5.5 5.75 170,259
09/12/2014 6.02 6.04 5.77 5.81 151,658
09/11/2014 5.96 6.01 5.9 6 106,720
09/10/2014 6.03 6.03 5.8412 6 280,404
09/09/2014 6.02 6.13 5.94 6.01 120,059
09/08/2014 5.97 6.08 5.93 6.07 96,090
09/05/2014 5.88 6.04 5.8 5.99 123,757
09/04/2014 5.87 6.05 5.87 5.93 157,265
09/03/2014 6.1 6.1 5.82 5.86 122,403
09/02/2014 5.96 6.13 5.89 6.08 380,760
08/29/2014 5.73 5.96 5.67 5.95 194,854
08/28/2014 5.77 5.84 5.65 5.73 104,110
08/27/2014 5.92 5.92 5.76 5.78 174,483
08/26/2014 5.66 5.95 5.65 5.9 264,418
08/25/2014 5.54 5.8 5.54 5.66 217,743
08/22/2014 5.41 5.7 5.33 5.54 211,318
08/21/2014 5.45 5.45 5.3 5.4 175,255
08/20/2014 5.4 5.5 5.36 5.46 190,726
08/19/2014 5.37 5.43 5.34 5.42 117,112
08/18/2014 5.39 5.41 5.281 5.39 284,210
08/15/2014 5.4 5.4 5.29 5.35 168,851
08/14/2014 5.24 5.35 5.21 5.34 152,887
08/13/2014 5.27 5.42 5.22 5.25 362,013
08/12/2014 5.31 5.34 5.17 5.26 292,700
08/11/2014 5.22 5.36 5.11 5.35 217,741
08/08/2014 5.05 5.25 5.03 5.17 367,584
08/07/2014 5.03 5.15 4.98 5.04 278,678
08/06/2014 4.5 5.01 4.4942 5 370,247
08/05/2014 4.57 4.67 4.5 4.55 179,609
08/04/2014 4.52 4.63 4.37 4.6 324,110
08/01/2014 4.82 4.86 4.52 4.61 267,754
07/31/2014 4.91 4.95 4.74 4.8 230,860
07/30/2014 4.91 5 4.86 4.97 163,741
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?