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 )

1.050 -0.020 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2010 5.310 5.530 5.220 5.310 108,665 -0.09(-1.67%)
May 27, 2010 5.130 5.400 5.130 5.400 105,911 +0.42(+8.43%)
May 26, 2010 4.980 5.290 4.960 4.980 1,194 +0.03(+0.61%)
May 25, 2010 4.940 5.090 4.810 4.950 166,514 -0.25(-4.81%)
May 24, 2010 5.240 5.340 5.180 5.200 80,879 -0.06(-1.14%)
May 21, 2010 5.250 5.396 5.150 5.260 125,086 -0.07(-1.31%)
May 20, 2010 5.400 5.440 5.310 5.330 256,084 -0.27(-4.82%)
May 19, 2010 5.750 5.770 5.590 5.600 116,341 -0.19(-3.28%)
May 18, 2010 5.970 6.030 5.780 5.790 87,566 -0.08(-1.36%)
May 17, 2010 5.910 6.080 5.740 5.870 280,612 +0.03(+0.51%)
May 14, 2010 5.840 5.960 5.710 5.840 77,529 -0.18(-2.99%)
May 13, 2010 6.070 6.100 5.920 6.020 173,978 -0.06(-0.99%)
May 12, 2010 5.920 6.080 5.870 6.080 161,084 +0.16(+2.70%)
May 11, 2010 5.860 6.000 5.820 5.920 137,465 +0.24(+4.23%)
May 10, 2010 5.650 5.730 5.620 5.680 216,468 +0.32(+5.97%)
May 07, 2010 5.490 5.620 5.310 5.360 213,578 -0.14(-2.55%)
May 06, 2010 5.690 5.730 5.400 5.500 337,937 -0.22(-3.85%)
May 05, 2010 5.750 5.920 5.650 5.720 209,989 -0.08(-1.38%)
May 04, 2010 6.060 6.090 5.750 5.800 193,381 -0.38(-6.15%)
May 03, 2010 6.040 6.190 5.900 6.180 176,667 +0.21(+3.52%)
Apr 30, 2010 6.300 6.340 5.970 5.970 227,100 -0.33(-5.24%)
Apr 29, 2010 6.230 6.360 6.140 6.300 157,073 +0.12(+1.94%)
Apr 28, 2010 6.100 6.240 6.040 6.180 141,520 +0.15(+2.49%)
Apr 27, 2010 6.440 6.580 6.020 6.030 188,755 -0.46(-7.09%)
Apr 26, 2010 6.690 6.780 6.480 6.490 208,493 -0.18(-2.70%)
Apr 23, 2010 6.430 6.780 6.430 6.670 265,091 +0.24(+3.73%)
Apr 22, 2010 6.100 6.430 5.960 6.430 152,721 +0.15(+2.39%)
Apr 21, 2010 6.270 6.320 6.200 6.280 103,497 +0.01(+0.16%)
Apr 20, 2010 6.150 6.310 6.110 6.270 98,462 +0.15(+2.45%)
Apr 19, 2010 6.110 6.270 5.990 6.120 144,894 -0.04(-0.65%)
Apr 16, 2010 6.300 6.300 5.930 6.160 171,026 -0.15(-2.38%)
Apr 15, 2010 6.280 6.350 6.250 6.310 83,321 +0.01(+0.16%)
Apr 14, 2010 6.040 6.310 5.940 6.300 202,336 +0.29(+4.83%)
Apr 13, 2010 6.130 6.140 6.000 6.010 59,266 -0.14(-2.28%)
Apr 12, 2010 6.170 6.200 6.070 6.150 93,752 -0.04(-0.65%)
Apr 09, 2010 6.190 6.260 6.160 6.190 72,529 -0.02(-0.32%)
Apr 08, 2010 6.230 6.240 6.110 6.210 114,339 -0.05(-0.80%)
Apr 07, 2010 6.260 6.290 6.180 6.260 131,769 -0.03(-0.48%)
Apr 06, 2010 6.200 6.310 6.140 6.290 132,836 +0.11(+1.78%)
Apr 05, 2010 6.140 6.230 6.070 6.180 143,748 +0.10(+1.64%)
Apr 01, 2010 6.050 6.080 6.080 6.080 118,100 +0.06(+1.00%)
Mar 31, 2010 5.990 6.150 5.950 6.020 115,751 -0.02(-0.33%)
Mar 30, 2010 5.950 6.200 5.900 6.040 189,851 +0.08(+1.34%)
Mar 29, 2010 6.280 6.340 5.930 5.960 396,801 -0.28(-4.49%)
Mar 26, 2010 5.880 6.390 5.800 6.240 572,824 +0.38(+6.48%)
Mar 25, 2010 6.020 6.070 5.850 5.860 112,869 -0.10(-1.68%)
Mar 24, 2010 6.050 6.150 5.960 5.960 67,699 -0.14(-2.30%)
Mar 23, 2010 5.930 6.170 5.860 6.100 118,392 +0.15(+2.52%)
Mar 22, 2010 5.890 5.980 5.800 5.950 124,408 -0.03(-0.50%)
Mar 19, 2010 6.230 6.230 5.822 5.980 206,134 -0.20(-3.24%)
Mar 18, 2010 6.180 6.250 6.150 6.180 73,066 -0.05(-0.80%)
Mar 17, 2010 6.250 6.420 6.200 6.230 197,524 -0.02(-0.32%)
Mar 16, 2010 6.250 6.310 6.160 6.250 147,039 +0.01(+0.16%)
Mar 15, 2010 6.220 6.250 6.160 6.240 247,782 +0.01(+0.16%)
Mar 12, 2010 6.160 6.270 5.910 6.230 159,333 +0.08(+1.30%)
Mar 11, 2010 6.220 6.230 6.030 6.150 79,876 -0.10(-1.60%)
Mar 10, 2010 6.080 6.320 6.052 6.250 148,731 +0.15(+2.46%)
Mar 09, 2010 6.100 6.140 6.050 6.100 122,096 +0.02(+0.33%)
Mar 08, 2010 6.040 6.160 5.947 6.080 95,742 +0.09(+1.50%)
Mar 05, 2010 5.910 6.060 5.790 5.990 157,272 +0.13(+2.22%)
Mar 04, 2010 6.130 6.130 5.830 5.860 129,796 -0.25(-4.09%)
Mar 03, 2010 6.140 6.180 5.950 6.110 252,784 -0.03(-0.49%)
Mar 02, 2010 6.100 6.220 5.880 6.140 543,729 +0.07(+1.15%)
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.