Enzo Biochem, Inc. Historical Stock Prices

ENZ 
$2.94
*  
0.02
0.68%
Get ENZ Alerts
*Delayed - data as of Sep. 3, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

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  2.90  2.94  2.84  2.94 45,182
09/03/2015 2.92 2.94 2.84 2.94 45,182
09/02/2015 2.89 2.93 2.8 2.92 38,660
09/01/2015 2.83 2.92 2.83 2.89 85,506
08/31/2015 2.84 2.95 2.84 2.92 75,914
08/28/2015 2.825 2.96 2.82 2.87 50,250
08/27/2015 2.82 2.87 2.76 2.84 54,876
08/26/2015 2.73 2.85 2.57 2.81 160,532
08/25/2015 2.93 2.93 2.78 2.79 83,581
08/24/2015 2.85 2.91 2.77 2.89 123,442
08/21/2015 2.85 2.93 2.85 2.93 53,431
08/20/2015 2.89 2.93 2.86 2.86 96,525
08/19/2015 2.97 3 2.88 2.9 85,944
08/18/2015 3.07 3.07 2.91 2.99 65,314
08/17/2015 3.06 3.09 3 3.05 56,033
08/14/2015 3.04 3.13 3.04 3.11 46,560
08/13/2015 3.03 3.15 3.02 3.1 155,798
08/12/2015 2.98 3.16 2.96 3.04 104,192
08/11/2015 2.98 3.015 2.96 3.01 84,386
08/10/2015 2.9 3.02 2.83 3 97,247
08/07/2015 3 3 2.84 2.9 82,420
08/06/2015 3.09 3.09 2.92 3.02 125,971
08/05/2015 3.04 3.08 3 3.05 105,272
08/04/2015 2.98 3.03 2.97 3.01 102,185
08/03/2015 2.99 3.03 2.94 2.98 105,103
07/31/2015 3.02 3.09 3 3 50,739
07/30/2015 3.03 3.04 2.97 3.02 65,260
07/29/2015 3.01 3.05 2.98 3.02 92,433
07/28/2015 3.03 3.05 2.94 3 170,498
07/27/2015 3.1 3.12 2.98 3 131,712
07/24/2015 3.19 3.24 3.1 3.1 115,637
07/23/2015 3.23 3.2799 3.15 3.19 254,401
07/22/2015 3.14 3.25 3.08 3.2 188,150
07/21/2015 3.13 3.17 3.06 3.12 82,613
07/20/2015 3.18 3.23 3 3.15 220,402
07/17/2015 3.24 3.28 3.18 3.2 78,142
07/16/2015 3.24 3.28 3.18 3.24 116,971
07/15/2015 3.24 3.27 3.15 3.16 150,689
07/14/2015 3.1 3.27 3.07 3.25 124,422
07/13/2015 3.01 3.09 2.97 3.09 147,596
07/10/2015 2.98 3.03 2.97 3 85,404
07/09/2015 3.04 3.04 2.94 2.96 236,054
07/08/2015 3.01 3.16 2.97 3.07 234,375
07/07/2015 2.98 3.13 2.94 3.03 217,261
07/06/2015 2.91 3.02 2.81 3.01 167,839
07/02/2015 2.96 2.99 2.91 2.91 64,910
07/01/2015 3.08 3.1 2.91 2.95 115,821
06/30/2015 2.91 3.05 2.91 3.03 113,888
06/29/2015 2.88 2.97 2.87 2.94 198,966
06/26/2015 2.98 2.98 2.8 2.89 2,574,857
06/25/2015 3.07 3.125 2.93 2.95 189,549
06/24/2015 3 3.14 3 3.04 338,515
06/23/2015 3.04 3.11 2.97 3 247,857
06/22/2015 2.93 3.05 2.91 3.04 180,020
06/19/2015 3.03 3.03 2.9 2.94 349,283
06/18/2015 3.07 3.14 2.98 3.02 191,686
06/17/2015 2.99 3.12 2.98 3.05 213,371
06/16/2015 2.97 3.04 2.965 3 103,840
06/15/2015 3 3.09 2.95 3.01 190,265
06/12/2015 3.02 3.03 2.98 3 467,875
06/11/2015 3.05 3.09 2.98 3.02 297,893
06/10/2015 3.16 3.24 2.87 3.05 631,062
06/09/2015 2.98 3.16 2.92 3.1 413,896
06/08/2015 2.94 2.96 2.9 2.96 195,258
06/05/2015 2.9 2.96 2.84 2.96 231,899
06/04/2015 2.76 2.9 2.67 2.89 330,117
06/03/2015 2.63 2.81 2.59 2.8 263,068
*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?