ENZN

Enzon Pharmaceuticals, Inc. Historical Stock Prices

$1.09
*  
0.04
3.81%
Get ENZN Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading ENZN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ENZN 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: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.06  1.11  1.05  1.09 527,870
07/22/2014 1.05 1.07 1.03 1.05 236,952
07/21/2014 1.03 1.08 1.02 1.04 196,777
07/18/2014 1.02 1.09 1.02 1.03 217,828
07/17/2014 1.07 1.07 1.03 1.03 219,647
07/16/2014 1.11 1.14 1.05 1.07 914,309
07/15/2014 1.09 1.11 1.05 1.1 230,095
07/14/2014 1.05 1.09 1.05 1.07 198,839
07/11/2014 1.06 1.1 1.06 1.09 160,960
07/10/2014 1.03 1.06 1.03 1.05 224,683
07/09/2014 1.02 1.1099 1.02 1.05 228,805
07/08/2014 1.1 1.1 1.02 1.02 327,597
07/07/2014 1.13 1.14 1.09 1.1 372,989
07/03/2014 1.11 1.14 1.11 1.13 218,385
07/02/2014 1.09 1.14 1.07 1.09 520,225
07/01/2014 1.07 1.08 1.04 1.08 361,833
06/30/2014 1 1.06 0.97 1.04 915,265
06/27/2014 1.1 1.11 1.01 1.02 6,148,304
06/26/2014 1.11 1.11 1.05 1.11 663,601
06/25/2014 1.1 1.11 1.09 1.11 532,865
06/24/2014 1.1 1.12 1.08 1.1 800,117
06/23/2014 1.1 1.12 1.06 1.1 702,258
06/20/2014 1.11 1.12 1.1 1.1 666,988
06/19/2014 1.13 1.13 1.1 1.11 502,201
06/18/2014 1.12 1.14 1.1 1.11 480,466
06/17/2014 1.12 1.18 1.1 1.11 914,694
06/16/2014 1.15 1.15 1.1 1.1 1,059,246
06/13/2014 1.02 1.15 1.02 1.13 1,196,225
06/12/2014 1.08 1.11 1.01 1.03 496,256
06/11/2014 1.15 1.15 1.03 1.08 1,433,607
06/10/2014 0.92 1.18 0.9 1.18 3,228,395
06/09/2014 0.91 0.929 0.8864 0.9136 337,943
06/06/2014 0.89 0.9188 0.862 0.897 278,590
06/05/2014 0.86 0.9 0.86 0.892 187,604
06/04/2014 0.86 0.89 0.86 0.865 133,321
06/03/2014 0.8882 0.9 0.8515 0.87 332,797
06/02/2014 0.919 0.919 0.85 0.8882 321,727
05/30/2014 0.89 0.91 0.89 0.9014 202,265
05/29/2014 0.9 0.919 0.885 0.886 90,561
05/28/2014 0.919 0.919 0.8708 0.888 155,497
05/27/2014 0.919 0.94 0.91 0.919 143,446
05/23/2014 0.89 0.95 0.8617 0.9 129,830
05/22/2014 0.86 0.9499 0.86 0.875 129,559
05/21/2014 0.91 0.91 0.87 0.872 175,171
05/20/2014 0.91 0.9104 0.8706 0.89 296,631
05/19/2014 0.95 0.96 0.9 0.9164 161,345
05/16/2014 0.91 0.95 0.8802 0.9381 177,442
05/15/2014 0.935 0.9595 0.9019 0.932 199,972
05/14/2014 0.94 0.9999 0.9201 0.93 420,877
05/13/2014 0.88 0.959 0.8794 0.9403 302,729
05/12/2014 0.87 0.95 0.87 0.871 294,393
05/09/2014 0.85 0.93 0.83 0.8913 678,591
05/08/2014 0.9 0.9079 0.84 0.87 348,036
05/07/2014 0.8705 0.92 0.85 0.9 318,817
05/06/2014 0.8618 0.9032 0.8583 0.8705 187,400
05/05/2014 0.86 0.87 0.85 0.8615 174,674
05/02/2014 0.86 0.89 0.8523 0.8818 255,870
05/01/2014 0.8812 0.98 0.84 0.8587 451,779
04/30/2014 0.91 1 0.89 0.8901 291,088
04/29/2014 0.88 1.04 0.8601 0.9082 207,854
04/28/2014 0.95 0.95 0.88 0.8801 390,305
04/25/2014 1.01 1.05 0.92 0.9291 1,089,061
04/24/2014 1.05 1.07 1 1 261,804
04/23/2014 0.99 1.04 0.9801 1.04 390,690
04/22/2014 0.97 0.9894 0.97 0.9844 203,902
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?