Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzo Biochem (NY: ENZ )

1.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.290 3.500 3.280 3.440 429,998 +0.15(+4.56%)
Mar 30, 2021 3.240 3.375 3.200 3.290 189,900 +0.06(+1.86%)
Mar 29, 2021 3.350 3.520 3.200 3.230 449,698 -0.21(-6.10%)
Mar 26, 2021 3.550 3.555 3.400 3.440 284,400 -0.08(-2.27%)
Mar 25, 2021 3.350 3.580 3.310 3.520 373,579 +0.15(+4.45%)
Mar 24, 2021 3.520 3.690 3.360 3.370 700,356 -0.13(-3.71%)
Mar 23, 2021 3.680 3.700 3.480 3.500 543,209 -0.27(-7.16%)
Mar 22, 2021 3.800 3.820 3.700 3.770 350,055 +0.03(+0.80%)
Mar 19, 2021 3.670 3.840 3.510 3.740 776,900 +0.07(+1.91%)
Mar 18, 2021 3.960 4.000 3.630 3.670 1,042,383 -0.34(-8.48%)
Mar 17, 2021 3.860 4.040 3.770 4.010 2,199,058 -0.07(-1.72%)
Mar 16, 2021 3.910 4.850 3.650 4.080 49,333,044 +1.12(+37.84%)
Mar 15, 2021 2.850 3.040 2.800 2.960 7,079,314 +0.10(+3.50%)
Mar 12, 2021 2.970 2.970 2.800 2.860 422,500 -0.07(-2.39%)
Mar 11, 2021 2.830 2.950 2.800 2.930 227,989 +0.15(+5.40%)
Mar 10, 2021 2.830 2.830 2.755 2.780 175,167 +0.01(+0.36%)
Mar 09, 2021 2.770 2.860 2.750 2.770 144,126 +0.01(+0.36%)
Mar 08, 2021 2.830 2.830 2.730 2.760 190,177 -0.04(-1.43%)
Mar 05, 2021 2.780 2.830 2.610 2.800 310,400 +0.05(+1.82%)
Mar 04, 2021 2.830 2.880 2.630 2.750 501,862 -0.12(-4.18%)
Mar 03, 2021 2.970 2.990 2.829 2.870 341,154 -0.09(-3.04%)
Mar 02, 2021 3.080 3.080 2.920 2.960 169,770 +0.01(+0.34%)
Mar 01, 2021 2.940 3.040 2.940 2.950 199,807 +0.03(+1.03%)
Feb 26, 2021 2.950 3.210 2.855 2.920 240,700 -0.03(-1.02%)
Feb 25, 2021 3.010 3.100 2.920 2.950 197,985 -0.12(-3.91%)
Feb 24, 2021 3.030 3.160 2.960 3.070 364,851 +0.06(+1.99%)
Feb 23, 2021 3.180 3.190 2.880 3.010 424,112 -0.20(-6.23%)
Feb 22, 2021 3.450 3.450 3.200 3.210 156,572 -0.21(-6.14%)
Feb 19, 2021 3.290 3.430 3.220 3.420 153,400 +0.13(+3.95%)
Feb 18, 2021 3.370 3.390 3.150 3.290 230,513 -0.06(-1.79%)
Feb 17, 2021 3.440 3.440 3.300 3.350 202,740 -0.11(-3.18%)
Feb 16, 2021 3.250 3.590 3.220 3.460 587,194 +0.19(+5.81%)
Feb 12, 2021 3.270 3.350 3.210 3.270 245,100 +0.00(+0.00%)
Feb 11, 2021 3.380 3.400 3.250 3.270 217,035 -0.04(-1.21%)
Feb 10, 2021 3.450 3.470 3.180 3.310 350,461 -0.10(-2.93%)
Feb 09, 2021 3.460 3.550 3.390 3.410 450,157 -0.03(-0.87%)
Feb 08, 2021 3.380 3.440 3.230 3.440 424,415 +0.17(+5.20%)
Feb 05, 2021 3.330 3.384 3.180 3.270 322,400 +0.02(+0.62%)
Feb 04, 2021 3.040 3.360 2.940 3.250 875,183 +0.27(+9.06%)
Feb 03, 2021 3.120 3.130 2.950 2.980 365,442 -0.03(-1.00%)
Feb 02, 2021 2.920 3.020 2.820 3.010 169,412 +0.10(+3.44%)
Feb 01, 2021 2.840 2.950 2.810 2.910 154,117 +0.09(+3.19%)
Jan 29, 2021 2.770 2.950 2.740 2.820 205,700 +0.05(+1.81%)
Jan 28, 2021 2.910 2.930 2.730 2.770 226,305 -0.15(-5.14%)
Jan 27, 2021 3.000 3.000 2.900 2.920 277,442 -0.14(-4.58%)
Jan 26, 2021 3.110 3.170 2.960 3.060 580,454 -0.02(-0.65%)
Jan 25, 2021 3.150 3.160 2.980 3.080 342,265 +0.02(+0.65%)
Jan 22, 2021 2.980 3.060 2.937 3.060 290,500 +0.07(+2.34%)
Jan 21, 2021 2.990 3.010 2.920 2.990 247,407 +0.02(+0.67%)
Jan 20, 2021 3.190 3.200 2.880 2.970 601,922 -0.23(-7.19%)
Jan 19, 2021 3.010 3.230 2.920 3.200 560,642 +0.16(+5.26%)
Jan 15, 2021 2.960 3.130 2.800 3.040 598,500 +0.05(+1.67%)
Jan 14, 2021 2.890 3.020 2.850 2.990 505,002 +0.12(+4.18%)
Jan 13, 2021 2.650 2.940 2.590 2.870 453,995 +0.21(+7.89%)
Jan 12, 2021 2.620 2.690 2.575 2.660 198,603 +0.03(+1.14%)
Jan 11, 2021 2.590 2.650 2.540 2.630 133,352 +0.02(+0.77%)
Jan 08, 2021 2.690 2.740 2.580 2.610 248,400 -0.08(-2.97%)
Jan 07, 2021 2.770 2.800 2.650 2.690 167,400 -0.03(-1.10%)
Jan 06, 2021 2.720 2.820 2.670 2.720 295,552 -0.01(-0.37%)
Jan 05, 2021 2.660 2.830 2.650 2.730 342,912 +0.07(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.