ENZN

Historical Stock Prices

$0.9627
*  
0.0343
3.44%
Get ENZN Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading ENZN now
Exchange: NASDAQ
Industry: Health Care
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 0.99 0.99 0.95 0.9627 162,011
01/29/2015 0.999 0.9998 0.97 0.997 77,800
01/28/2015 1 1 0.97 0.99 150,246
01/27/2015 0.97 0.9998 0.9507 0.995 58,950
01/26/2015 0.95 0.989 0.93 0.98 97,830
01/23/2015 0.99 1 0.96 0.98 127,460
01/22/2015 0.94 0.99 0.94 0.99 95,525
01/21/2015 0.96 0.98 0.94 0.96 176,384
01/20/2015 0.99 0.9905 0.955 0.9899 38,797
01/16/2015 0.93 0.9981 0.93 0.97 95,979
01/15/2015 0.97 0.98 0.93 0.95 158,165
01/14/2015 0.96 0.98 0.938 0.98 143,106
01/13/2015 1.01 1.01 0.98 0.9802 169,893
01/12/2015 1.01 1.04 0.9805 1.01 154,825
01/09/2015 1.02 1.05 1.02 1.02 136,449
01/08/2015 1.03 1.1 0.97 1.01 217,092
01/07/2015 1.09 1.09 1.05 1.08 195,699
01/06/2015 1.08 1.11 1.05 1.05 381,507
01/05/2015 1.09 1.11 1.08 1.09 130,641
01/02/2015 1.1 1.1 1.07 1.09 95,836
12/31/2014 1.04 1.105 1.04 1.09 237,988
12/30/2014 1.04 1.05 1.03 1.05 196,839
12/29/2014 1.02 1.04 1.02 1.04 139,968
12/26/2014 1.02 1.05 1.02 1.03 137,442
12/24/2014 1.03 1.05 1.02 1.02 47,151
12/23/2014 1.05 1.05 1.02 1.02 149,517
12/22/2014 1.04 1.09 1.01 1.05 145,761
12/19/2014 1.07 1.07 1.02 1.03 289,144
12/18/2014 1.04 1.07 1.04 1.05 168,657
12/17/2014 1.03 1.06 1.02 1.04 162,677
12/16/2014 1.07 1.08 1.02 1.04 602,514
12/15/2014 1.09 1.12 1.0516 1.07 188,077
12/12/2014 1.09 1.13 1.05 1.09 276,054
12/11/2014 1.07 1.1 1.06 1.1 234,210
12/10/2014 1.22 1.22 1.07 1.07 272,522
12/09/2014 1.21 1.21 1.12 1.21 129,457
12/08/2014 1.21 1.22 1.18 1.2 101,674
12/05/2014 1.17 1.22 1.14 1.19 229,229
12/04/2014 1.1 1.17 1.08 1.17 470,803
12/03/2014 1.09 1.11 1.08 1.11 243,429
12/02/2014 1.17 1.17 1.09 1.11 235,586
12/01/2014 1.09 1.18 1.09 1.17 485,352
11/28/2014 1.08 1.1 1.07 1.09 62,172
11/26/2014 1.07 1.1 1.07 1.08 119,459
11/25/2014 1.07 1.08 1.07 1.07 81,361
11/24/2014 1.08 1.1001 1.075 1.08 169,124
11/21/2014 1.05 1.1 1.05 1.06 171,648
11/20/2014 1.06 1.07 1.05 1.05 86,310
11/19/2014 1.08 1.08 1.05 1.06 87,080
11/18/2014 1.06 1.07 1.06 1.06 77,618
11/17/2014 1.09 1.095 1.07 1.08 142,386
11/14/2014 1.1 1.1 1.07 1.09 123,443
11/13/2014 1.07 1.1 1.06 1.09 69,528
11/12/2014 1.09 1.12 1.09 1.09 58,183
11/11/2014 1.14 1.14 1.0699 1.1 95,399
11/10/2014 1.12 1.15 1.11 1.12 163,118
11/07/2014 1 1.15 1 1.11 344,707
11/06/2014 0.96 1 0.96 0.9991 74,625
11/05/2014 1 1.01 0.9605 0.97 454,468
11/04/2014 0.97 1.01 0.955 0.9905 105,828
11/03/2014 0.9 1.01 0.9 0.98 377,379
10/31/2014 0.92 0.93 0.8601 0.89 2,000,587
10/30/2014 0.95 0.9778 0.92 0.92 209,308
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?