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

ENZ 
$5.66
*  
0.13
2.25%
Get ENZ Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading ENZ now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    ENZ Pre-Market
 
 
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: 1 Year, From 27-JUN-2015 TO 27-JUN-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 5.85 5.9324 5.45 5.66 347,736
06/27/2016 5.86 5.9324 5.45 5.66 347,736
06/24/2016 5.6 5.93 5.6 5.79 4,008,005
06/23/2016 5.78 5.97 5.78 5.92 380,271
06/22/2016 5.67 5.77 5.61 5.77 444,095
06/21/2016 5.65 5.74 5.525 5.68 238,566
06/20/2016 5.5 5.67 5.44 5.67 307,601
06/17/2016 5.6 5.66 5.3757 5.45 248,580
06/16/2016 5.53 5.61 5.32 5.61 261,374
06/15/2016 5.8 5.8 5.56 5.58 192,098
06/14/2016 5.71 5.8 5.6 5.75 212,036
06/13/2016 5.97 5.99 5.67 5.69 370,885
06/10/2016 6.17 6.17 5.95 5.99 319,603
06/09/2016 6.2 6.27 6.04 6.1 225,048
06/08/2016 6.2 6.3 5.66 6.23 461,381
06/07/2016 6.29 6.38 6.0507 6.09 401,864
06/06/2016 6.16 6.27 6.115 6.2 301,727
06/03/2016 6.26 6.3 6.01 6.22 263,712
06/02/2016 6.3 6.53 6.18 6.24 320,309
06/01/2016 6.23 6.43 6.12 6.3 250,603
05/31/2016 6.1 6.27 6.1 6.15 136,361
05/27/2016 6.27 6.3 6.12 6.18 118,394
05/26/2016 6.2 6.4 6.15 6.25 138,747
05/25/2016 6.25 6.45 6.16 6.2 145,512
05/24/2016 6.21 6.4 6 6.34 212,751
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
02/22/2016 4.34 4.45 4.29 4.34 92,609
02/19/2016 4.3 4.32 4.22 4.3 129,016
02/18/2016 4.37 4.37 4.21 4.27 84,250
02/17/2016 4.36 4.47 4.26 4.33 97,526
02/16/2016 4.28 4.4 4.28 4.36 110,387
02/12/2016 4.35 4.38 4.24 4.3 78,321
02/11/2016 4.37 4.53 4.29 4.37 101,924
02/10/2016 4.44 4.63 4.35 4.41 70,675
02/09/2016 4.36 4.53 4.25 4.4 88,748
02/08/2016 4.28 4.43 4.25 4.39 98,900
02/05/2016 4.41 4.53 4.3 4.36 89,688
02/04/2016 4.54 4.64 4.31 4.38 102,347
02/03/2016 4.58 4.58 4.341 4.54 127,152
02/02/2016 4.55 4.64 4.44 4.58 83,394
02/01/2016 4.64 4.83 4.55 4.57 68,154
01/29/2016 4.79 4.91 4.67 4.74 100,889
01/28/2016 4.88 4.94 4.665 4.75 71,630
01/27/2016 4.73 4.81 4.7 4.76 94,865
01/26/2016 4.7 4.88 4.63 4.75 115,208
01/25/2016 4.63 4.77 4.63 4.7 116,885
01/22/2016 4.59 4.67 4.55 4.63 187,598
01/21/2016 4.66 4.74 4.49 4.56 159,729
01/20/2016 4.51 4.7 4.4 4.69 150,915
01/19/2016 4.52 4.7 4.43 4.62 194,062
01/15/2016 4.29 4.55 4.29 4.52 171,835
01/14/2016 4.63 4.73 4.46 4.53 213,099
01/13/2016 4.84 4.84 4.44 4.64 223,053
01/12/2016 4.95 5.09 4.6503 4.75 247,551
01/11/2016 4.7 4.89 4.57 4.88 224,082
01/08/2016 4.69 4.72 4.565 4.62 152,487
01/07/2016 4.64 4.72 4.46 4.6 182,182
01/06/2016 4.71 4.78 4.63 4.66 120,029
01/05/2016 4.69 4.75 4.541 4.73 122,172
01/04/2016 4.4 4.73 4.31 4.69 196,870
12/31/2015 4.53 4.59 4.47 4.5 157,420
12/30/2015 4.61 4.66 4.52 4.6 68,185
12/29/2015 4.48 4.68 4.48 4.61 158,852
12/28/2015 4.65 4.66 4.48 4.5 148,597
12/24/2015 4.69 4.71 4.636 4.69 53,153
12/23/2015 4.7 4.79 4.66 4.72 122,016
12/22/2015 4.73 4.73 4.56 4.71 267,808
12/21/2015 4.85 4.86 4.61 4.66 163,025
12/18/2015 4.91 4.99 4.76 4.86 157,916
12/17/2015 4.95 4.97 4.8001 4.92 67,939
12/16/2015 4.89 4.98 4.79 4.95 136,573
12/15/2015 4.88 5.04 4.76 4.81 158,535
12/14/2015 4.87 4.94 4.65 4.78 151,566
12/11/2015 4.65 4.92 4.615 4.88 138,961
12/10/2015 4.39 4.65 4.39 4.65 104,064
12/09/2015 4.45 4.51 4.4 4.43 100,062
12/08/2015 4.61 4.61 4.42 4.48 161,853
12/07/2015 4.53 4.59 4.44 4.51 107,332
12/04/2015 4.44 4.55 4.3 4.52 119,232
12/03/2015 4.5 4.59 4.36 4.46 145,258
12/02/2015 4.48 4.59 4.38 4.46 148,774
12/01/2015 4.53 4.56 4.45 4.48 179,433
11/30/2015 4.6 4.61 4.5 4.55 115,329
11/27/2015 4.55 4.64 4.44 4.63 27,820
11/25/2015 4.48 4.63 4.43 4.53 64,813
11/24/2015 4.59 4.71 4.45 4.52 53,898
11/23/2015 4.51 4.73 4.46 4.62 108,240
11/20/2015 4.47 4.6 4.45 4.51 105,232
11/19/2015 4.49 4.56 4.38 4.45 157,688
11/18/2015 4.55 4.61 4.46 4.48 147,683
11/17/2015 4.37 4.99 4.37 4.5 258,845
11/16/2015 4.54 4.68 4.32 4.34 174,966
11/13/2015 4.37 4.57 4.2 4.5 170,356
11/12/2015 4.28 4.44 4.167 4.36 181,379
11/11/2015 3.84 4.29 3.84 4.24 118,152
11/10/2015 3.87 3.93 3.8244 3.86 335,744
11/09/2015 3.86 3.96 3.81 3.88 126,599
11/06/2015 3.86 3.95 3.83 3.92 174,816
11/05/2015 4.08 4.08 3.82 3.85 213,740
11/04/2015 3.91 4.075 3.9 4.05 154,169
11/03/2015 3.77 3.95 3.73 3.9 153,773
11/02/2015 3.72 3.93 3.6 3.82 311,877
10/30/2015 3.96 4.02 3.7 3.72 247,202
10/29/2015 4.01 4.08 3.961 3.98 92,068
10/28/2015 3.87 4 3.83 3.99 74,999
10/27/2015 3.71 3.91 3.71 3.85 185,092
10/26/2015 3.74 3.9 3.712 3.77 108,697
10/23/2015 3.86 3.92 3.76 3.79 117,566
10/22/2015 3.7 3.95 3.64 3.81 171,406
10/21/2015 3.87 4.24 3.7 3.74 187,011
10/20/2015 3.59 4.12 3.59 3.88 289,670
10/19/2015 4.05 4.11 3.48 3.62 514,391
10/16/2015 3.98 4.04 3.92 4.01 216,131
10/15/2015 3.89 3.95 3.8 3.95 190,862
10/14/2015 3.8 3.86 3.72 3.83 211,873
10/13/2015 3.84 3.88 3.73 3.79 222,345
10/12/2015 3.75 3.839 3.65 3.73 96,231
10/09/2015 3.66 3.81 3.66 3.75 119,130
10/08/2015 3.77 3.78 3.565 3.71 241,157
10/07/2015 3.59 3.85 3.59 3.74 462,767
10/06/2015 3.43 3.65 3.38 3.63 235,761
10/05/2015 3.42 3.6 3.41 3.45 178,012
10/02/2015 3.37 3.46 3.32 3.46 85,005
10/01/2015 3.18 3.4 3.12 3.37 184,614
09/30/2015 3.11 3.25 3.08 3.17 148,144
09/29/2015 3.1 3.15 2.99 3.12 98,147
09/28/2015 3.23 3.235 2.95 3.06 134,478
09/25/2015 3.4 3.44 3.2 3.21 151,141
09/24/2015 3.39 3.425 3.28 3.41 149,304
09/23/2015 3.3 3.45 3.2 3.38 563,824
09/22/2015 2.96 3.27 2.96 3.25 146,595
09/21/2015 3.04 3.21 3.02 3.08 176,303
09/18/2015 3.1 3.13 2.96 3.04 192,005
09/17/2015 3.01 3.09 2.9 3.09 139,356
09/16/2015 2.95 3.03 2.94 2.98 78,870
09/15/2015 2.98 3.03 2.93 2.98 113,646
09/14/2015 3.04 3.04 2.93 2.99 56,587
09/11/2015 3.05 3.08 2.91 3.04 107,196
09/10/2015 2.99 3.1 2.99 3.07 36,646
09/09/2015 2.93 3.09 2.88 3.05 146,955
09/08/2015 2.85 2.93 2.77 2.91 218,098
09/04/2015 2.87 2.87 2.73 2.86 244,184
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
*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?