Enzo Biochem, Inc. Historical Stock Prices

ENZ 
$5.35
*  
0.11
2.01%
Get ENZ Alerts
*Delayed - data as of Aug. 21, 2014 11:16 ET  -  Find a broker to begin trading ENZ now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    ENZ Real Time
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
11:16  5.44  5.45  5.30  5.35 78,413
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
07/29/2014 4.76 4.94 4.76 4.9 123,518
07/28/2014 5 5.01 4.68 4.74 332,510
07/25/2014 5.06 5.14 5 5.01 258,266
07/24/2014 5.25 5.3 5.07 5.13 282,493
07/23/2014 5.2 5.32 5.14 5.24 386,616
07/22/2014 5.06 5.18 5.02 5.16 238,797
07/21/2014 4.98 5.045 4.9 5.03 242,273
07/18/2014 4.96 5.13 4.96 5.03 153,944
07/17/2014 5 5.11 4.96 4.99 186,309
07/16/2014 5.13 5.14 4.98 5.02 171,458
07/15/2014 5.19 5.22 5.04 5.09 224,488
07/14/2014 5.29 5.3 5.12 5.18 198,999
07/11/2014 5.04 5.29 5.04 5.2 173,327
07/10/2014 5.05 5.12 5 5.06 234,476
07/09/2014 5.19 5.275 5.09 5.13 204,405
07/08/2014 5.21 5.25 4.98 5.18 293,419
07/07/2014 5.29 5.37 5.2 5.25 267,982
07/03/2014 5.26 5.34 5.25 5.31 82,748
07/02/2014 5.2 5.28 5.17 5.26 219,967
07/01/2014 5.37 5.4 5.17 5.22 403,764
06/30/2014 4.91 5.3 4.85 5.25 835,173
06/27/2014 4.93 5.29 4.9 4.9 3,911,392
06/26/2014 5.09 5.09 4.875 4.94 294,263
06/25/2014 4.9 5.22 4.85 5.05 481,063
06/24/2014 5.28 5.36 4.94 4.97 333,576
06/23/2014 5.5 5.5 5.16 5.27 410,737
06/20/2014 5.41 5.47 5.33 5.41 283,282
06/19/2014 5.38 5.41 5.25 5.34 221,430
06/18/2014 5.3 5.46 5.23 5.32 244,377
06/17/2014 5.34 5.53 5.26 5.33 569,373
06/16/2014 5.08 5.41 5.03 5.34 666,985
06/13/2014 4.93 5.089 4.83 5.02 310,484
06/12/2014 4.76 5 4.74 4.89 315,531
06/11/2014 4.7 4.83 4.6292 4.81 344,843
06/10/2014 4.97 4.98 4.6 4.76 508,308
06/09/2014 4.63 4.77 4.52 4.59 255,383
06/06/2014 4.74 4.8 4.55 4.62 276,510
06/05/2014 4.47 4.71 4.47 4.66 377,321
06/04/2014 4.52 4.62 4.46 4.51 176,210
06/03/2014 4.4 4.53 4.32 4.53 247,087
06/02/2014 4.15 4.51 4.1 4.39 461,362
05/30/2014 3.85 4.13 3.85 4.11 368,713
05/29/2014 3.87 3.91 3.73 3.81 99,323
05/28/2014 3.79 3.98 3.79 3.85 139,691
05/27/2014 3.8 3.84 3.75 3.84 104,455
05/23/2014 3.68 3.82 3.64 3.79 127,522
05/22/2014 3.62 3.74 3.5705 3.68 104,216
05/21/2014 3.62 3.68 3.51 3.56 107,819
05/20/2014 3.65 3.7 3.51 3.63 148,175
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?