ENZN

Enzon Pharmaceuticals, Inc. Historical Stock Prices

$1.72
*  
0.18
11.69%
Get ENZN Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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  1.61  1.84  1.58  1.72 16,452,469
04/24/2015 1.61 1.84 1.58 1.72 16,382,660
04/23/2015 1.7 1.88 1.52 1.54 25,786,940
04/22/2015 1.34 1.86 1.28 1.7 34,574,630
04/21/2015 1.15 1.51 1.12 1.5 9,536,895
04/20/2015 1.35 1.35 1.15 1.16 2,768,897
04/17/2015 1.37 1.48 1.26 1.29 6,284,213
04/16/2015 1.13 1.51 1.13 1.31 10,506,280
04/15/2015 1.12 1.14 1.11 1.14 157,905
04/14/2015 1.08 1.11 1.05 1.1 250,600
04/13/2015 1.1 1.15 1.1 1.12 379,504
04/10/2015 1.08 1.11 1.08 1.11 111,597
04/09/2015 1.1 1.11 1.08 1.08 97,471
04/08/2015 1.08 1.12 1.08 1.11 127,081
04/07/2015 1.12 1.12 1.09 1.09 94,091
04/06/2015 1.1 1.11 1.08 1.11 106,717
04/02/2015 1.1 1.11 1.08 1.1 174,184
04/01/2015 1.05 1.14 1.04 1.09 364,197
03/31/2015 1.03 1.08 1.03 1.06 114,402
03/30/2015 1.01 1.05 1.01 1.03 125,499
03/27/2015 1.01 1.03 1.01 1.02 171,684
03/26/2015 1.01 1.03 1.01 1.03 96,146
03/25/2015 1.05 1.05 1 1.01 131,370
03/24/2015 1.03 1.05 1.03 1.04 69,155
03/23/2015 1.04 1.04 0.99 1.02 239,918
03/20/2015 1.06 1.06 0.98 0.98 991,006
03/19/2015 1.07 1.07 1.04 1.06 76,124
03/18/2015 1.1 1.1 1.05 1.07 82,744
03/17/2015 1.1 1.1001 1.06 1.08 130,629
03/16/2015 1.07 1.11 1.06 1.09 107,526
03/13/2015 1.05 1.06 1.04 1.05 116,786
03/12/2015 1.07 1.07 1.04 1.04 103,468
03/11/2015 1.05 1.08 1.05 1.08 118,589
03/10/2015 1.05 1.07 1.02 1.05 188,440
03/09/2015 1.08 1.09 1.06 1.07 124,409
03/06/2015 1.1 1.12 1.08 1.1 198,968
03/05/2015 1.1 1.14 1.1 1.11 101,320
03/04/2015 1.12 1.12 1.07 1.12 104,159
03/03/2015 1.11 1.12 1.1 1.12 73,985
03/02/2015 1.03 1.13 1.02 1.1 265,347
02/27/2015 1.08 1.09 1.04 1.05 159,388
02/26/2015 1.05 1.09 1.04 1.09 152,442
02/25/2015 1.12 1.12 1.07 1.09 133,884
02/24/2015 1.2 1.2 1.06 1.12 272,643
02/23/2015 1.15 1.18 1.1101 1.15 190,393
02/20/2015 1.23 1.25 1.1 1.1 503,469
02/19/2015 1.1 1.23 1.079 1.23 1,006,644
02/18/2015 1 1.08 0.99 1.07 360,240
02/17/2015 0.99 1 0.985 0.99 215,060
02/13/2015 0.995 0.995 0.975 0.99 142,805
02/12/2015 0.97 0.995 0.965 0.9929 73,444
02/11/2015 0.992 1 0.96 0.96 64,362
02/10/2015 0.99 1 0.9885 0.9913 162,053
02/09/2015 1 1 0.98 0.9901 102,400
02/06/2015 1 1 0.98 0.98 124,727
02/05/2015 0.977 1 0.97 0.999 89,266
02/04/2015 0.97 0.99 0.97 0.975 64,316
02/03/2015 0.96 0.99 0.96 0.9702 126,650
02/02/2015 0.95 0.99 0.95 0.952 58,788
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
*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?