Enzo Biochem, Inc. Common Stock ($0.01 Par Value) Historical Stock Prices

ENZ 
$6.34
*  
0.17
2.76%
Get ENZ Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading ENZ now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    ENZ After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.10 6.40 6 6.34 211,731
05/23/2016 6.21 6.35 6.12 6.17 211,811
05/20/2016 6.25 6.34 6.1601 6.2 214,829
05/19/2016 6.28 6.29 6.2396 6.25 224,029
05/18/2016 6.25 6.35 6.15 6.23 410,724
05/17/2016 6.33 6.33 6.1 6.2 306,185
05/16/2016 6.1 6.47 6.04 6.09 392,252
05/13/2016 6.05 6.2 6.01 6.05 192,850
05/12/2016 5.9 6.14 5.8109 6.08 303,263
05/11/2016 5.88 6.22 5.8422 5.9 512,528
05/10/2016 6 6 5.7778 5.88 554,968
05/09/2016 5.23 5.99 5.22 5.99 642,384
05/06/2016 5.17 5.25 5.08 5.22 155,656
05/05/2016 4.82 5.23 4.775 5.17 220,630
05/04/2016 4.99 5.04 4.76 4.81 268,601
05/03/2016 5.03 5.15 4.9745 5.03 149,003
05/02/2016 4.99 5.09 4.9356 5.03 131,352
04/29/2016 4.97 5.03 4.93 4.98 124,937
04/28/2016 4.96 5.04 4.9099 4.93 132,478
04/27/2016 5.07 5.07 4.89 4.99 167,105
04/26/2016 4.99 5.09 4.9 5.07 123,479
04/25/2016 4.91 5.018 4.845 5.01 124,777
04/22/2016 4.95 4.97 4.83 4.91 49,316
04/21/2016 4.73 4.96 4.73 4.95 101,039
04/20/2016 4.87 4.95 4.74 4.78 102,978
04/19/2016 4.93 5 4.86 4.91 186,288
04/18/2016 5 5 4.83 4.96 151,954
04/15/2016 4.87 5 4.8 4.99 123,956
04/14/2016 4.98 4.98 4.81 4.83 58,794
04/13/2016 4.91 5.05 4.85 4.94 142,712
04/12/2016 4.88 4.91 4.81 4.89 158,686
04/11/2016 4.77 4.93 4.73 4.88 155,215
04/08/2016 4.74 4.9 4.72 4.8 77,921
04/07/2016 4.81 4.885 4.71 4.79 100,546
04/06/2016 4.7 4.85 4.66 4.81 136,988
04/05/2016 4.57 4.695 4.525 4.6 82,474
04/04/2016 4.72 4.77 4.54 4.61 123,185
04/01/2016 4.57 4.77 4.42 4.72 118,959
03/31/2016 4.43 4.6 4.391 4.55 169,573
03/30/2016 4.3 4.45 4.275 4.43 121,993
03/29/2016 4.39 4.46 4.28 4.3 93,955
03/28/2016 4.5 4.56 4.36 4.36 91,536
03/24/2016 4.45 4.58 4.4 4.52 92,429
03/23/2016 4.49 4.58 4.32 4.45 81,929
03/22/2016 4.36 4.57 4.3 4.53 153,716
03/21/2016 4.47 4.56 4.34 4.4 95,924
03/18/2016 4.45 4.54 4.23 4.5 200,986
03/17/2016 4.53 4.5483 4.35 4.41 161,136
03/16/2016 4.42 4.5 4.33 4.5 128,456
03/15/2016 4.33 4.43 4.28 4.39 110,289
03/14/2016 4.37 4.48 4.32 4.35 141,883
03/11/2016 4.38 4.47 4.35 4.42 102,408
03/10/2016 4.42 4.5 4.26 4.38 236,817
03/09/2016 4.05 4.4 4.05 4.31 122,947
03/08/2016 4.14 4.25 4.06 4.06 119,526
03/07/2016 4.17 4.26 4.075 4.14 178,231
03/04/2016 4.12 4.26 4 4.14 367,649
03/03/2016 4.15 4.24 4.05 4.07 115,102
03/02/2016 4.24 4.26 4.15 4.2 92,894
03/01/2016 4.23 4.315 4.16 4.19 62,529
02/29/2016 4.23 4.343 4.23 4.24 85,573
02/26/2016 4.31 4.32 4.22 4.23 76,721
02/25/2016 4.29 4.34 4.21 4.22 58,292
02/24/2016 4.29 4.3 4.12 4.25 65,303
02/23/2016 4.27 4.34 4.19 4.26 111,079
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?