ENZN

Enzon Pharmaceuticals, Inc. Historical Stock Prices

$1.37
*  
0.01
0.72%
Get ENZN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ENZN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ENZN 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: 3 Month, From 30-APR-2015 TO 31-JUL-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  1.39  1.40  1.36  1.37 218,547
07/31/2015 1.39 1.4 1.36 1.37 218,547
07/30/2015 1.39 1.4 1.36 1.38 215,799
07/29/2015 1.35 1.4801 1.3469 1.39 1,473,898
07/28/2015 1.34 1.37 1.32 1.34 296,507
07/27/2015 1.38 1.4 1.3 1.35 655,780
07/24/2015 1.41 1.43 1.38 1.4 351,632
07/23/2015 1.44 1.4621 1.36 1.42 761,515
07/22/2015 1.52 1.54 1.41 1.47 1,452,343
07/21/2015 1.59 1.65 1.58 1.61 596,511
07/20/2015 1.59 1.62 1.52 1.57 926,591
07/17/2015 1.64 1.66 1.56 1.56 876,178
07/16/2015 1.59 1.69 1.55 1.64 2,176,750
07/15/2015 1.66 1.66 1.52 1.57 1,623,165
07/14/2015 1.7 1.72 1.64 1.66 1,769,573
07/13/2015 1.76 1.78 1.66 1.69 2,814,470
07/10/2015 1.69 1.82 1.62 1.7 6,080,264
07/09/2015 1.41 1.66 1.4 1.62 4,551,249
07/08/2015 1.45 1.4542 1.39 1.4 1,101,764
07/07/2015 1.4 1.44 1.35 1.44 2,507,365
07/06/2015 1.31 1.55 1.27 1.42 13,346,470
07/02/2015 1.26 1.26 1.21 1.21 431,333
07/01/2015 1.2 1.27 1.17 1.27 479,890
06/30/2015 1.18 1.21 1.17 1.2 286,953
06/29/2015 1.2 1.2 1.16 1.17 465,166
06/26/2015 1.24 1.24 1.19 1.2 253,743
06/25/2015 1.24 1.24 1.21 1.23 244,829
06/24/2015 1.21 1.23 1.19 1.22 511,983
06/23/2015 1.21 1.23 1.19 1.22 455,623
06/22/2015 1.27 1.27 1.21 1.22 645,469
06/19/2015 1.28 1.29 1.25 1.26 417,290
06/18/2015 1.3 1.3 1.25 1.265 1,072,264
06/17/2015 1.28 1.3 1.28 1.3 284,542
06/16/2015 1.3 1.3 1.27 1.29 554,802
06/15/2015 1.3 1.31 1.26 1.31 543,835
06/12/2015 1.31 1.31 1.28 1.3 709,721
06/11/2015 1.31 1.32 1.27 1.3 1,001,161
06/10/2015 1.31 1.34 1.29 1.32 976,369
06/09/2015 1.3 1.32 1.29 1.3 615,270
06/08/2015 1.32 1.32 1.3 1.31 478,793
06/05/2015 1.303 1.32 1.29 1.32 444,269
06/04/2015 1.32 1.34 1.27 1.3 1,199,031
06/03/2015 1.31 1.33 1.3 1.32 1,262,279
06/02/2015 1.37 1.37 1.29 1.305 996,897
06/01/2015 1.31 1.35 1.31 1.35 602,029
05/29/2015 1.32 1.34 1.26 1.31 951,389
05/28/2015 1.37 1.38 1.3 1.32 1,016,156
05/27/2015 1.27 1.385 1.25 1.36 3,296,605
05/26/2015 1.21 1.27 1.2 1.26 2,036,495
05/22/2015 1.24 1.25 1.2 1.22 1,191,784
05/21/2015 1.19 1.26 1.19 1.22 2,089,533
05/20/2015 1.27 1.27 1.18 1.21 1,883,337
05/19/2015 1.21 1.28 1.19 1.25 2,700,024
05/18/2015 1.19 1.23 1.1627 1.2 1,475,637
05/15/2015 1.2 1.21 1.18 1.2 850,432
05/14/2015 1.2 1.26 1.17 1.21 2,160,876
05/13/2015 1.24 1.29 1.18 1.2 1,945,259
05/12/2015 1.24 1.25 1.15 1.18 1,391,764
05/11/2015 1.26 1.3 1.16 1.23 4,581,220
05/08/2015 1.3 1.32 1.26 1.26 1,778,863
05/07/2015 1.4 1.43 1.31 1.34 1,856,013
05/06/2015 1.31 1.5 1.31 1.37 2,993,016
05/05/2015 1.35 1.37 1.3 1.32 1,416,087
05/04/2015 1.35 1.38 1.3 1.35 1,579,538
05/01/2015 1.35 1.4 1.34 1.34 1,145,119
04/30/2015 1.38 1.4599 1.32 1.35 3,601,400
*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?