Enzo Biochem, Inc. Historical Stock Prices

ENZ 
$4.14
*  
0.06
 negative 
1.43%
Get ENZ Alerts
*Delayed - data as of Apr. 15, 2014 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  4.18  4.21  3.92  4.14 137,636
04/15/2014 4.21 4.21 3.92 4.14 137,636
04/14/2014 4.11 4.28 4.11 4.2 254,261
04/11/2014 4.16 4.21 4.11 4.18 296,046
04/10/2014 4.17 4.225 4.03 4.19 420,776
04/09/2014 4.09 4.23 4 4.11 519,664
04/08/2014 4.18 4.25 4.0424 4.07 378,999
04/07/2014 4.4 4.54 4.18 4.2 499,719
04/04/2014 4.58 4.595 4.392 4.44 375,298
04/03/2014 4.49 4.67 4.31 4.55 394,534
04/02/2014 4.3 4.74 4.28 4.5 1,165,908
04/01/2014 4.18 4.29 4.13 4.29 375,245
03/31/2014 4 4.18 3.95 4.16 314,729
03/28/2014 3.93 4.06 3.89 3.97 161,132
03/27/2014 3.94 4.02 3.85 3.95 110,363
03/26/2014 4.08 4.19 3.75 3.94 243,866
03/25/2014 3.98 4.1497 3.9 4.08 232,582
03/24/2014 4.34 4.34 4.01 4.03 261,511
03/21/2014 4.29 4.35 4.2 4.35 358,646
03/20/2014 4.19 4.3 4.15 4.25 226,291
03/19/2014 4.33 4.355 4.18 4.22 253,689
03/18/2014 4.2 4.38 4.19 4.33 348,204
03/17/2014 4.28 4.32 4.11 4.2 268,191
03/14/2014 3.89 4.34 3.85 4.24 729,731
03/13/2014 3.9 3.96 3.87 3.92 334,784
03/12/2014 3.78 3.93 3.7001 3.89 358,079
03/11/2014 3.97 3.97 3.66 3.84 423,548
03/10/2014 3.62 3.99 3.61 3.99 483,432
03/07/2014 3.58 3.67 3.53 3.63 239,314
03/06/2014 3.56 3.63 3.5 3.56 224,420
03/05/2014 3.61 3.62 3.52 3.56 261,591
03/04/2014 3.65 3.68 3.56 3.61 209,527
03/03/2014 3.69 3.78 3.59 3.6 215,320
02/28/2014 3.83 3.89 3.69 3.71 262,847
02/27/2014 3.84 3.85 3.61 3.8 316,979
02/26/2014 3.83 3.94 3.79 3.86 229,341
02/25/2014 3.77 3.95 3.75 3.8 316,448
02/24/2014 3.94 4 3.78 3.78 628,602
02/21/2014 4.01 4.04 3.85 3.91 635,550
02/20/2014 3.62 4.114 3.54 4.01 1,621,283
02/19/2014 3.43 3.6 3.36 3.59 357,478
02/18/2014 3.37 3.5 3.29 3.42 878,719
02/14/2014 3.28 3.34 3.28 3.34 327,652
02/13/2014 3.31 3.34 3.28 3.31 822,344
02/12/2014 3.31 3.35 3.27 3.3 525,632
02/11/2014 3.35 3.35 3.29 3.33 158,354
02/10/2014 3.35 3.35 3.3 3.35 121,718
02/07/2014 3.37 3.37 3.26 3.34 270,944
02/06/2014 3.4 3.4 3.19 3.34 149,826
02/05/2014 3.25 3.38 3.14 3.38 544,726
02/04/2014 2.74 3.34 2.732 3.23 1,218,260
02/03/2014 2.83 2.87 2.68 2.75 102,189
01/31/2014 2.84 2.88 2.7701 2.81 94,302
01/30/2014 2.762 2.87 2.73 2.86 90,935
01/29/2014 2.78 2.838 2.75 2.77 89,658
01/28/2014 2.74 2.89 2.65 2.81 459,595
01/27/2014 2.8 2.8 2.63 2.74 331,702
01/24/2014 2.92 2.93 2.73 2.81 215,266
01/23/2014 2.83 2.88 2.78 2.88 873,723
01/22/2014 2.79 2.85 2.77 2.82 154,615
01/21/2014 2.71 2.82 2.69 2.8 194,386
01/17/2014 2.77 2.78 2.63 2.7 223,574
01/16/2014 2.71 2.78 2.65 2.78 368,357
01/15/2014 2.77 2.77 2.61 2.69 272,064
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 your brokers before you trade


Want to trade FX?