Historical Stock Prices

ENZN 
$0.397
*  
-0.001
-0.25 %
Get ENZN Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading ENZN now


Community Rating:
 
 
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 27-FEB-2016 TO 27-MAY-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.
05/27/2016 0.405 0.405 0.395 0.397 800,603
05/26/2016 0.408 0.414 0.395 0.398 930,644
05/25/2016 0.393 0.4099 0.385 0.409 1,862,834
05/24/2016 0.4015 0.44 0.387 0.397 1,430,427
05/23/2016 0.405 0.429 0.39 0.4025 2,261,294
05/20/2016 0.4 0.44 0.395 0.395 3,154,365
05/19/2016 0.46 0.46 0.415 0.46 846,126
05/18/2016 0.4788 0.48 0.45 0.4502 268,530
05/17/2016 0.46 0.48 0.4117 0.4759 912,702
05/16/2016 0.451 0.4815 0.451 0.46 112,103
05/13/2016 0.46 0.4851 0.451 0.4711 192,175
05/12/2016 0.485 0.5 0.48 0.48 138,423
05/11/2016 0.49 0.5 0.48 0.4851 242,782
05/10/2016 0.48 0.499 0.48 0.4911 276,496
05/09/2016 0.482 0.4899 0.48 0.48 89,454
05/06/2016 0.4803 0.5 0.4803 0.482 99,399
05/05/2016 0.51 0.51 0.48 0.5 70,539
05/04/2016 0.5 0.501 0.48 0.5 108,054
05/03/2016 0.481 0.5 0.46 0.485 167,532
05/02/2016 0.51 0.51 0.4702 0.481 212,332
04/29/2016 0.51 0.51 0.5 0.5099 107,747
04/28/2016 0.5 0.51 0.5 0.51 91,228
04/27/2016 0.51 0.53 0.5 0.5093 50,874
04/26/2016 0.52 0.52 0.5 0.5016 62,927
04/25/2016 0.509 0.52 0.5 0.5199 43,284
04/22/2016 0.5 0.507 0.5 0.5 110,072
04/21/2016 0.5112 0.5112 0.481 0.5001 205,702
04/20/2016 0.53 0.5389 0.5 0.5089 132,945
04/19/2016 0.54 0.545 0.5 0.5201 130,285
04/18/2016 0.546 0.546 0.53 0.5312 181,188
04/15/2016 0.54 0.56 0.53 0.53 159,566
04/14/2016 0.54 0.55 0.52 0.55 170,272
04/13/2016 0.52 0.5589 0.5 0.53 455,195
04/12/2016 0.5 0.5072 0.5 0.5072 97,457
04/11/2016 0.49 0.51 0.49 0.5072 185,072
04/08/2016 0.5 0.51 0.481 0.49 90,288
04/07/2016 0.51 0.51 0.485 0.5 124,124
04/06/2016 0.5 0.52 0.47 0.5 303,666
04/05/2016 0.47 0.5 0.465 0.49 216,957
04/04/2016 0.46 0.485 0.456 0.47 173,897
04/01/2016 0.475 0.485 0.451 0.452 99,499
03/31/2016 0.45 0.485 0.443 0.47 228,341
03/30/2016 0.45 0.454 0.4433 0.454 127,944
03/29/2016 0.4688 0.4688 0.4421 0.443 111,621
03/28/2016 0.457 0.47 0.4421 0.4596 134,570
03/24/2016 0.4699 0.47 0.4401 0.4698 118,470
03/23/2016 0.4401 0.4699 0.4401 0.444 78,554
03/22/2016 0.469 0.4796 0.436 0.441 355,066
03/21/2016 0.45 0.469 0.44 0.4568 81,120
03/18/2016 0.477 0.48 0.44 0.441 152,197
03/17/2016 0.49 0.4999 0.4275 0.48 305,648
03/16/2016 0.5 0.5 0.47 0.48 102,696
03/15/2016 0.5 0.5 0.48 0.48 82,727
03/14/2016 0.5 0.5 0.48 0.5 90,772
03/11/2016 0.5 0.5072 0.4801 0.5 330,023
03/10/2016 0.4957 0.4999 0.48 0.481 58,378
03/09/2016 0.46 0.5 0.46 0.4956 219,508
03/08/2016 0.469 0.47 0.4555 0.46 83,504
03/07/2016 0.4555 0.47 0.4555 0.4602 78,240
03/04/2016 0.45 0.4697 0.45 0.4555 102,888
03/03/2016 0.46 0.46 0.45 0.45 163,963
03/02/2016 0.449 0.46 0.4311 0.4508 90,373
03/01/2016 0.45 0.46 0.4232 0.44 53,302
02/29/2016 0.42 0.45 0.42 0.43 123,514
*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?