Enzo Biochem, Inc. Historical Stock Prices

ENZ 
$2.87
*  
0.03
1.06%
Get ENZ Alerts
*Delayed - data as of Aug. 28, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-AUG-2014 TO 27-AUG-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  2.83  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
06/02/2015 2.5 2.61 2.44 2.59 202,652
06/01/2015 2.44 2.49 2.4 2.48 99,541
05/29/2015 2.48 2.48 2.43 2.43 141,378
05/28/2015 2.46 2.475 2.4 2.47 158,726
05/27/2015 2.4 2.49 2.26 2.48 465,644
05/26/2015 2.5 2.54 2.38 2.43 238,931
05/22/2015 2.65 2.73 2.55 2.56 145,989
05/21/2015 2.69 2.75 2.64 2.66 119,818
05/20/2015 2.63 2.74 2.63 2.71 166,715
05/19/2015 2.47 2.66 2.47 2.61 962,022
05/18/2015 2.51 2.52 2.453 2.49 181,752
05/15/2015 2.49 2.52 2.42 2.5 246,284
05/14/2015 2.52 2.55 2.47 2.5 90,463
05/13/2015 2.52 2.61 2.51 2.52 190,760
05/12/2015 2.48 2.61 2.45 2.54 491,750
05/11/2015 2.56 2.58 2.52 2.54 129,635
05/08/2015 2.57 2.61 2.48 2.56 264,110
05/07/2015 2.6 2.68 2.5 2.53 228,317
05/06/2015 2.7 2.7 2.61 2.61 98,213
05/05/2015 2.78 2.81 2.69 2.69 203,336
05/04/2015 2.79 2.82 2.77 2.8 183,081
05/01/2015 2.79 2.82 2.74 2.78 173,246
04/30/2015 2.87 2.98 2.765 2.8 311,580
04/29/2015 2.9 2.95 2.86 2.9 108,251
04/28/2015 2.95 2.97 2.8632 2.91 142,660
04/27/2015 3 3.04 2.85 2.9 190,012
04/24/2015 3.04 3.04 2.99 3.01 488,875
04/23/2015 3 3.07 2.98 3.03 215,674
04/22/2015 3.05 3.09 2.99 3.02 218,573
04/21/2015 2.86 3.07 2.85 3.03 337,968
04/20/2015 2.7 2.86 2.68 2.85 224,135
04/17/2015 2.65 2.72 2.55 2.7 253,678
04/16/2015 2.72 2.73 2.655 2.66 340,881
04/15/2015 2.74 2.75 2.71 2.73 177,513
04/14/2015 2.88 2.8901 2.73 2.73 139,566
04/13/2015 2.94 2.97 2.83 2.88 119,914
04/10/2015 2.98 3 2.9 2.92 106,232
04/09/2015 2.91 2.9908 2.91 2.95 92,427
04/08/2015 2.95 2.985 2.855 2.92 307,338
04/07/2015 2.98 3.02 2.97 2.99 142,719
04/06/2015 3 3.04 2.9 2.98 141,966
04/02/2015 3.02 3.04 2.98 3.01 145,243
04/01/2015 2.95 3.01 2.92 3 188,131
03/31/2015 3.03 3.07 2.92 2.95 149,732
03/30/2015 2.88 3.04 2.87 3.03 157,829
03/27/2015 3.02 3.03 2.85 2.88 171,045
03/26/2015 2.96 3.04 2.93 3 182,863
03/25/2015 3.02 3.05 2.93 2.98 243,770
03/24/2015 3.05 3.075 2.91 3 206,148
03/23/2015 3 3.05 3 3.01 134,974
03/20/2015 3.09 3.13 3 3.02 300,801
03/19/2015 3.035 3.12 3.03 3.06 163,938
03/18/2015 3.03 3.085 3 3.03 268,401
03/17/2015 3 3.07 2.91 3.06 866,261
03/16/2015 3.19 3.2 2.55 3.06 1,822,291
03/13/2015 3.08 3.35 3.08 3.31 310,593
03/12/2015 3.11 3.12 3.04 3.08 209,901
03/11/2015 3.02 3.1 3 3.07 135,850
03/10/2015 3.1 3.11 2.97 3 206,665
03/09/2015 3 3.11 2.966 3.1 140,867
03/06/2015 3 3.01 2.92 2.98 192,515
03/05/2015 3 3.18 3 3.02 151,107
03/04/2015 3 3.08 2.92 3 196,996
03/03/2015 3.03 3.07 3 3.02 66,653
03/02/2015 3.08 3.11 2.99 3.07 115,560
02/27/2015 3.05 3.1 2.99 3.06 180,996
02/26/2015 2.98 3.07 2.97 3.05 192,185
02/25/2015 2.95 3.06 2.9 3 207,269
02/24/2015 2.59 2.965 2.56 2.95 641,017
02/23/2015 2.95 2.99 2.51 2.57 1,060,115
02/20/2015 3.02 3.0253 2.88 2.93 354,014
02/19/2015 3.05 3.11 3 3.01 96,591
02/18/2015 3.11 3.14 3.02 3.05 130,817
02/17/2015 3.13 3.24 3.01 3.02 213,463
02/13/2015 3.29 3.29 3.02 3.12 219,049
02/12/2015 3.31 3.38 3.28 3.3 112,964
02/11/2015 3.43 3.44 3.26 3.27 120,459
02/10/2015 3.33 3.55 3.27 3.43 184,004
02/09/2015 3.36 3.54 3.28 3.29 139,426
02/06/2015 3.4 3.55 3.29 3.36 207,581
02/05/2015 3.42 3.44 3.29 3.39 170,017
02/04/2015 3.28 3.4 3.24 3.36 178,460
02/03/2015 3.22 3.35 3.19 3.3 114,678
02/02/2015 3.17 3.25 2.99 3.21 616,377
01/30/2015 3.08 3.2 3.08 3.15 149,150
01/29/2015 3.25 3.34 3.09 3.13 180,874
01/28/2015 3.42 3.42 3.23 3.25 130,025
01/27/2015 3.44 3.51 3.35 3.42 90,534
01/26/2015 3.45 3.49 3.35 3.49 106,798
01/23/2015 3.49 3.5 3.37 3.47 95,750
01/22/2015 3.43 3.5 3.26 3.49 104,760
01/21/2015 3.45 3.52 3.34 3.4 64,177
01/20/2015 3.69 3.69 3.42 3.47 152,799
01/16/2015 3.41 3.66 3.41 3.61 222,043
01/15/2015 3.68 3.72 3.41 3.42 258,050
01/14/2015 3.7 3.85 3.67 3.69 143,840
01/13/2015 3.82 3.91 3.72 3.76 130,919
01/12/2015 4 4.01 3.74 3.77 148,228
01/09/2015 4 4.15 3.9 3.93 536,466
01/08/2015 4.1 4.16 3.97 4.01 104,305
01/07/2015 4.18 4.19 3.9565 4.05 131,485
01/06/2015 4.26 4.34 4.08 4.11 113,071
01/05/2015 4.41 4.48 4.17 4.23 659,617
01/02/2015 4.48 4.55 4.395 4.45 112,865
12/31/2014 4.53 4.57 4.4 4.44 131,679
12/30/2014 4.32 4.53 4.29 4.5 111,641
12/29/2014 4.59 4.59 4.26 4.36 79,079
12/26/2014 4.55 4.59 4.49 4.57 52,151
12/24/2014 4.45 4.58 4.37 4.51 49,277
12/23/2014 4.5 4.58 4.27 4.42 112,636
12/22/2014 4.68 4.74 4.43 4.51 109,062
12/19/2014 4.67 4.7 4.58 4.68 350,155
12/18/2014 4.66 4.715 4.56 4.68 204,327
12/17/2014 4.11 4.62 4.11 4.61 324,063
12/16/2014 4.09 4.2 4.02 4.1 247,164
12/15/2014 4.6 4.6 4.115 4.15 309,726
12/12/2014 4.55 4.69 4.545 4.59 160,529
12/11/2014 4.67 4.74 4.56 4.61 94,589
12/10/2014 4.88 4.88 4.53 4.66 235,086
12/09/2014 4.51 4.91 4.42 4.88 171,711
12/08/2014 4.51 4.63 4.46 4.58 217,362
12/05/2014 4.55 4.61 4.46 4.56 167,811
12/04/2014 4.6 4.675 4.48 4.56 193,943
12/03/2014 4.51 4.68 4.485 4.61 277,890
12/02/2014 4.43 4.57 4.43 4.49 325,145
12/01/2014 4.5 4.561 4.4 4.47 119,234
11/28/2014 4.66 4.69 4.5 4.54 67,506
11/26/2014 4.63 4.73 4.5733 4.65 74,345
11/25/2014 4.74 4.74 4.53 4.64 115,911
11/24/2014 4.5 4.72 4.43 4.71 211,734
11/21/2014 4.27 4.54 4.25 4.48 655,904
11/20/2014 4.46 4.51 4.14 4.19 217,897
11/19/2014 4.66 4.66 4.47 4.5 130,342
11/18/2014 4.63 4.78 4.591 4.66 62,912
11/17/2014 4.76 4.83 4.61 4.65 158,995
11/14/2014 4.9 4.9 4.66 4.78 111,289
11/13/2014 4.97 5.057 4.82 4.9 153,735
11/12/2014 4.91 5.05 4.88 4.95 104,832
11/11/2014 5.03 5.03 4.83 4.92 105,945
11/10/2014 4.91 5.05 4.83 5.04 71,493
11/07/2014 5.07 5.07 4.83 4.94 379,528
11/06/2014 5 5.095 4.97 5.07 195,527
11/05/2014 5.25 5.29 4.9 4.98 244,606
11/04/2014 5.27 5.38 5.2 5.23 106,603
11/03/2014 5.21 5.3 5.15 5.27 188,953
10/31/2014 5.28 5.28 5.11 5.22 185,444
10/30/2014 5.1 5.18 5.07 5.14 309,151
10/29/2014 5.12 5.16 5 5.11 200,666
10/28/2014 5.01 5.16 4.98 5.13 167,707
10/27/2014 4.9 5.02 4.86 4.97 83,859
10/24/2014 4.95 4.99 4.85 4.95 176,607
10/23/2014 4.89 5.01 4.83 4.93 117,939
10/22/2014 4.88 4.96 4.78 4.8 179,234
10/21/2014 4.88 4.91 4.74 4.89 119,629
10/20/2014 4.8 4.99 4.8 4.88 117,261
10/17/2014 4.98 5.069 4.78 4.85 156,211
10/16/2014 4.81 5.04 4.76 4.9 127,831
10/15/2014 4.64 4.94 4.568 4.9 160,062
10/14/2014 4.78 4.91 4.63 4.74 217,579
10/13/2014 4.85 4.95 4.68 4.76 276,620
10/10/2014 4.65 5.13 4.65 4.85 583,672
10/09/2014 4.96 5.02 4.71 4.77 201,503
10/08/2014 5.03 5.0899 4.571 4.94 311,220
10/07/2014 5.12 5.19 5.01 5.07 114,225
10/06/2014 5.2 5.28 5.04 5.14 187,721
10/03/2014 5.28 5.31 5.16 5.23 136,365
10/02/2014 5.1 5.3 5.1 5.23 175,236
10/01/2014 5.16 5.25 5.09 5.13 178,721
09/30/2014 5.16 5.33 5.073 5.15 364,043
09/29/2014 5.12 5.23 5.06 5.18 159,420
09/26/2014 5.04 5.249 5.01 5.21 167,017
09/25/2014 5.12 5.16 4.97 5.02 136,940
09/24/2014 4.99 5.22 4.98 5.2 194,354
09/23/2014 5.25 5.31 4.8998 4.96 324,033
09/22/2014 5.36 5.47 5.24 5.26 150,694
09/19/2014 5.63 5.7 5.156 5.32 354,980
09/18/2014 5.63 5.71 5.6 5.64 157,702
09/17/2014 5.76 5.79 5.57 5.62 100,180
09/16/2014 5.71 5.83 5.68 5.74 89,975
09/15/2014 5.82 5.8497 5.5 5.75 170,259
09/12/2014 6.02 6.04 5.77 5.81 151,658
09/11/2014 5.96 6.01 5.9 6 106,720
09/10/2014 6.03 6.03 5.8412 6 280,404
09/09/2014 6.02 6.13 5.94 6.01 120,059
09/08/2014 5.97 6.08 5.93 6.07 96,090
09/05/2014 5.88 6.04 5.8 5.99 123,757
09/04/2014 5.87 6.05 5.87 5.93 157,265
09/03/2014 6.1 6.1 5.82 5.86 122,403
09/02/2014 5.96 6.13 5.89 6.08 380,760
08/29/2014 5.73 5.96 5.67 5.95 194,854
08/28/2014 5.77 5.84 5.65 5.73 104,110
08/27/2014 5.92 5.92 5.76 5.78 174,483
*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?