Enzo Biochem, Inc. Historical Stock Prices

ENZ 
$5.2
*  
0.14
2.77%
Get ENZ Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.04  5.29  5.04  5.20 173,327
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
05/19/2014 3.76 3.76 3.64 3.66 137,183
05/16/2014 3.67 3.735 3.6 3.71 295,551
05/15/2014 3.54 3.76 3.4848 3.68 192,488
05/14/2014 3.79 3.87 3.56 3.56 202,756
05/13/2014 3.57 3.8645 3.57 3.82 262,785
05/12/2014 3.54 3.67 3.54 3.66 148,337
05/09/2014 3.44 3.57 3.37 3.54 183,654
05/08/2014 3.66 3.72 3.38 3.44 312,764
05/07/2014 4.01 4.025 3.63 3.69 384,850
05/06/2014 4.03 4.14 4 4.02 180,226
05/05/2014 4.04 4.08 3.99 4.02 56,678
05/02/2014 4.13 4.155 4.05 4.07 164,265
05/01/2014 4.2 4.23 3.99 4.13 160,655
04/30/2014 4.06 4.22 3.98 4.2 188,010
04/29/2014 4.02 4.19 4 4.06 185,192
04/28/2014 4.28 4.3 3.97 4.07 495,159
04/25/2014 4.38 4.39 4.2 4.27 109,138
04/24/2014 4.33 4.43 4.2302 4.39 181,861
04/23/2014 4.3 4.38 4.24 4.29 121,349
04/22/2014 4.18 4.36 4.18 4.3 150,837
04/21/2014 4.34 4.37 4.1822 4.2 165,247
04/17/2014 4.31 4.37 4.25 4.29 115,973
04/16/2014 4.18 4.31 4.18 4.31 229,413
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
01/14/2014 2.86 2.87 2.7448 2.78 137,672
01/13/2014 2.91 2.95 2.82 2.85 112,126
01/10/2014 2.89 2.91 2.86 2.9 154,810
01/09/2014 2.86 2.92 2.83 2.89 91,853
01/08/2014 3 3.1 2.83 2.87 203,666
01/07/2014 2.81 2.99 2.771 2.9 250,814
01/06/2014 2.87 3.63 2.72 2.75 1,363,887
01/03/2014 2.93 2.93 2.86 2.89 111,241
01/02/2014 2.94 2.9401 2.8836 2.92 52,902
12/31/2013 2.91 2.98 2.88 2.92 187,723
12/30/2013 2.86 2.9499 2.8 2.89 198,887
12/27/2013 2.87 2.9 2.85 2.88 70,754
12/26/2013 2.87 2.94 2.83 2.89 117,454
12/24/2013 2.88 2.979 2.84 2.85 245,934
12/23/2013 2.75 2.9 2.6 2.85 548,230
12/20/2013 2.59 2.74 2.58 2.71 514,367
12/19/2013 2.45 2.59 2.45 2.57 536,383
12/18/2013 2.4 2.5 2.321 2.45 284,594
12/17/2013 2.42 2.45 2.33 2.39 84,728
12/16/2013 2.45 2.45 2.39 2.43 61,584
12/13/2013 2.42 2.46 2.42 2.45 171,275
12/12/2013 2.39 2.45 2.35 2.43 138,503
12/11/2013 2.43 2.45 2.39 2.41 50,230
12/10/2013 2.44 2.45 2.391 2.45 77,973
12/09/2013 2.44 2.46 2.4 2.44 118,785
12/06/2013 2.44 2.45 2.43 2.45 81,079
12/05/2013 2.4 2.45 2.36 2.42 66,054
12/04/2013 2.47 2.47 2.39 2.41 152,719
12/03/2013 2.46 2.47 2.42 2.46 43,680
12/02/2013 2.44 2.47 2.44 2.47 46,320
11/29/2013 2.449 2.46 2.42 2.46 28,940
11/27/2013 2.42 2.47 2.34 2.43 138,939
11/26/2013 2.37 2.45 2.34 2.44 165,232
11/25/2013 2.38 2.44 2.38 2.43 79,511
11/22/2013 2.37 2.4 2.29 2.37 125,735
11/21/2013 2.38 2.4 2.36 2.36 33,654
11/20/2013 2.36 2.4 2.36 2.37 30,686
11/19/2013 2.37 2.4 2.325 2.39 82,350
11/18/2013 2.34 2.4 2.32 2.36 41,409
11/15/2013 2.27 2.4 2.27 2.36 112,372
11/14/2013 2.34 2.41 2.311 2.34 85,120
11/13/2013 2.35 2.3907 2.35 2.36 20,403
11/12/2013 2.38 2.42 2.3 2.34 86,672
11/11/2013 2.46 2.47 2.36 2.36 123,978
11/08/2013 2.43 2.47 2.39 2.43 48,537
11/07/2013 2.45 2.45 2.37 2.45 34,771
11/06/2013 2.46 2.47 2.405 2.41 30,836
11/05/2013 2.35 2.5 2.33 2.47 128,620
11/04/2013 2.48 2.48 2.34 2.35 217,803
11/01/2013 2.493 2.5 2.4 2.46 147,687
10/31/2013 2.41 2.5 2.41 2.49 81,167
10/30/2013 2.37 2.45 2.28 2.43 114,327
10/29/2013 2.39 2.5 2.335 2.37 282,986
10/28/2013 2.36 2.5 2.36 2.48 42,451
10/25/2013 2.42 2.43 2.31 2.38 332,476
10/24/2013 2.45 2.47 2.37 2.43 555,280
10/23/2013 2.41 2.45 2.4 2.45 185,791
10/22/2013 2.43 2.43 2.37 2.43 57,872
10/21/2013 2.42 2.46 2.375 2.44 97,533
10/18/2013 2.43 2.465 2.39 2.44 89,973
10/17/2013 2.35 2.43 2.25 2.43 83,365
10/16/2013 2.42 2.47 2.36 2.4 48,178
10/15/2013 2.4 2.48 2.31 2.42 43,891
10/14/2013 2.45 2.52 2.39 2.46 76,988
10/11/2013 2.47 2.5294 2.45 2.45 54,096
10/10/2013 2.51 2.54 2.43 2.5 101,125
10/09/2013 2.47 2.52 2.42 2.5 33,951
10/08/2013 2.54 2.54 2.41 2.49 206,838
10/07/2013 2.52 2.5302 2.4899 2.52 58,398
10/04/2013 2.51 2.53 2.5 2.52 61,285
10/03/2013 2.51 2.52 2.45 2.5 21,498
10/02/2013 2.47 2.53 2.45 2.53 43,310
10/01/2013 2.5 2.58 2.46 2.51 60,107
09/30/2013 2.49 2.58 2.49 2.52 39,297
09/27/2013 2.51 2.55 2.45 2.52 163,966
09/26/2013 2.5 2.54 2.49 2.54 18,376
09/25/2013 2.52 2.55 2.49 2.51 39,561
09/24/2013 2.52 2.54 2.4221 2.52 37,856
09/23/2013 2.5 2.54 2.5 2.54 16,896
09/20/2013 2.5 2.52 2.4902 2.52 19,089
09/19/2013 2.48 2.5 2.46 2.5 18,549
09/18/2013 2.5 2.56 2.495 2.51 67,927
09/17/2013 2.48 2.52 2.39 2.5 80,363
09/16/2013 2.54 2.58 2.5 2.54 30,932
09/13/2013 2.55 2.59 2.5201 2.55 20,276
09/12/2013 2.61 2.61 2.55 2.56 13,843
09/11/2013 2.6 2.64 2.42 2.6 149,736
09/10/2013 2.64 2.6499 2.54 2.58 78,492
09/09/2013 2.52 2.68 2.5054 2.62 211,196
09/06/2013 2.49 2.56 2.48 2.51 126,468
09/05/2013 2.4 2.5 2.4 2.46 22,079
09/04/2013 2.36 2.47 2.36 2.42 33,936
09/03/2013 2.5 2.55 2.35 2.38 34,736
08/30/2013 2.5 2.5 2.41 2.44 25,671
08/29/2013 2.51 2.56 2.4608 2.5 44,517
08/28/2013 2.46 2.58 2.42 2.51 65,773
08/27/2013 2.54 2.6 2.45 2.46 72,563
08/26/2013 2.54 2.62 2.5 2.58 75,700
08/23/2013 2.42 2.599 2.405 2.54 160,236
08/22/2013 2.26 2.38 2.26 2.38 52,368
08/21/2013 2.28 2.34 2.24 2.27 42,402
08/20/2013 2.347 2.39 2.3 2.3 30,829
08/19/2013 2.34 2.36 2.3 2.3 32,100
08/16/2013 2.37 2.38 2.35 2.35 27,277
08/15/2013 2.35 2.41 2.32 2.38 42,319
08/14/2013 2.33 2.39 2.33 2.38 27,639
08/13/2013 2.35 2.35 2.3 2.32 53,267
08/12/2013 2.38 2.49 2.31 2.35 117,728
08/09/2013 2.4 2.47 2.37 2.4 87,394
08/08/2013 2.47 2.47 2.37 2.41 66,637
08/07/2013 2.5 2.5 2.4 2.42 68,604
08/06/2013 2.63 2.63 2.46 2.49 342,789
08/05/2013 2.23 2.76 2.16 2.53 1,311,560
08/02/2013 2.18 2.23 2.18 2.22 79,924
08/01/2013 2.21 2.25 2.18 2.21 22,022
07/31/2013 2.2 2.24 2.15 2.18 18,634
07/30/2013 2.16 2.22 2.14 2.18 63,796
07/29/2013 2.234 2.25 2.13 2.14 91,657
07/26/2013 2.19 2.27 2.19 2.24 40,643
07/25/2013 2.2 2.27 2.19 2.2 129,164
07/24/2013 2.24 2.25 2.17 2.19 146,640
07/23/2013 2.25 2.26 2.205 2.24 92,409
07/22/2013 2.27 2.28 2.23 2.23 43,797
07/19/2013 2.24 2.28 2.2 2.27 98,172
07/18/2013 2.22 2.26 2.21 2.24 85,202
07/17/2013 2.21 2.26 2.1601 2.22 71,750
07/16/2013 2.24 2.25 2.16 2.2 81,730
07/15/2013 2.23 2.27 2.22 2.24 37,505
07/12/2013 2.21 2.26 2.13 2.24 130,876
07/11/2013 2.26 2.28 2.1798 2.23 141,369
07/10/2013 2.23 2.26 2.23 2.25 97,488
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?