Quantcast

Historical Stock Prices

ENZ 
$3.58
*  
unch
unch
Get ENZ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ENZ now
Exchange:NYSE
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 3.56 3.64 3.5 3.58 271,886
04/17/2019 3.6 3.61 3.49 3.58 203,871
04/16/2019 3.65 3.73 3.56 3.57 147,451
04/15/2019 3.41 3.68 3.39 3.65 335,272
04/12/2019 3.48 3.49 3.4 3.44 78,676
04/11/2019 3.4 3.5 3.33 3.46 217,793
04/10/2019 3.29 3.44 3.21 3.39 246,545
04/09/2019 3.1 3.46 3.07 3.29 386,480
04/08/2019 3.08 3.15 3.06 3.08 117,085
04/05/2019 2.97 3.16 2.95 3.12 162,563
04/04/2019 2.9 2.9849 2.9 2.94 146,588
04/03/2019 2.9 3.01 2.85 2.91 162,645
04/02/2019 2.79 2.9 2.72 2.89 134,943
04/01/2019 2.75 2.89 2.75 2.79 283,282
03/29/2019 2.66 2.84 2.64 2.73 916,273
03/28/2019 2.69 2.78 2.63 2.66 101,623
03/27/2019 2.74 2.74 2.6 2.69 484,717
03/26/2019 2.6 2.61 2.52 2.55 261,189
03/25/2019 2.58 2.6 2.4838 2.58 144,839
03/22/2019 2.61 2.65 2.54 2.57 192,639
03/21/2019 2.63 2.7 2.61 2.61 209,306
03/20/2019 2.6 2.65 2.57 2.63 216,016
03/19/2019 2.55 2.65 2.55 2.6 355,694
03/18/2019 2.53 2.64 2.525 2.55 186,082
03/15/2019 2.66 2.7 2.51 2.54 488,264
03/14/2019 2.9 2.9 2.63 2.66 146,136
03/13/2019 2.81 3.05 2.81 2.9 117,291
03/12/2019 3.08 3.1 2.78 2.82 222,850
03/11/2019 3.05 3.12 3.02 3.09 46,095
03/08/2019 3.04 3.1 3.019 3.05 68,885
03/07/2019 3 3.12 3 3.03 112,187
03/06/2019 3.2 3.225 3 3.04 292,098
03/05/2019 3.25 3.27 3.17 3.2 62,398
03/04/2019 3.41 3.42 3.19 3.25 79,601
03/01/2019 3.37 3.48 3.33 3.42 102,281
02/28/2019 3.5 3.53 3.35 3.38 165,219
02/27/2019 3.55 3.58 3.44 3.51 161,371
02/26/2019 3.59 3.64 3.47 3.56 87,397
02/25/2019 3.52 3.65 3.49 3.6 172,404
02/22/2019 3.38 3.53 3.38 3.51 238,147
02/21/2019 3.53 3.65 3.37 3.4 185,911
02/20/2019 3.59 3.73 3.52 3.53 195,107
02/19/2019 3.5 3.66 3.5 3.58 119,884
02/15/2019 3.64 3.715 3.5 3.51 235,491
02/14/2019 3.53 3.7 3.52 3.6 217,238
02/13/2019 3.61 3.715 3.51 3.53 61,273
02/12/2019 3.93 3.93 3.5001 3.61 199,047
02/11/2019 4.01 4.13 3.87 3.9 1,033,694
02/08/2019 3.97 4.04 3.87 4.01 167,017
02/07/2019 3.89 4.02 3.85 3.97 60,283
02/06/2019 3.83 3.97 3.8 3.91 61,713
02/05/2019 4.03 4.03 3.795 3.82 71,431
02/04/2019 3.94 4.1 3.92 4.02 152,664
02/01/2019 3.77 3.94 3.77 3.89 74,843
01/31/2019 3.68 3.81 3.67 3.76 79,103
01/30/2019 3.72 3.78 3.67 3.72 76,278
01/29/2019 3.74 3.78 3.6997 3.72 58,273
01/28/2019 3.66 3.77 3.6 3.71 102,016
01/25/2019 3.72 3.831 3.69 3.7 59,224
01/24/2019 3.73 3.78 3.687 3.7 61,376
01/23/2019 3.75 3.88 3.69 3.75 77,741
01/22/2019 3.65 3.8 3.65 3.74 128,252
01/18/2019 3.78 3.8941 3.63 3.66 277,377
*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?



Smart Portfolio