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 )

1.040 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2009 5.090 5.200 4.960 5.100 107,528 -0.02(-0.39%)
Jul 30, 2009 4.710 5.160 4.700 5.120 141,769 +0.42(+8.94%)
Jul 29, 2009 4.600 4.740 4.600 4.700 40,489 +0.06(+1.29%)
Jul 28, 2009 4.600 4.680 4.500 4.640 71,006 -0.02(-0.43%)
Jul 27, 2009 4.700 4.700 4.570 4.660 42,668 -0.04(-0.85%)
Jul 24, 2009 4.670 4.750 4.500 4.700 1,462 +0.03(+0.64%)
Jul 23, 2009 4.550 4.700 4.510 4.670 127,043 +0.10(+2.19%)
Jul 22, 2009 4.280 4.570 4.180 4.570 85,493 +0.27(+6.28%)
Jul 21, 2009 4.280 4.300 4.130 4.300 59,184 +0.05(+1.18%)
Jul 20, 2009 4.320 4.380 4.090 4.250 76,996 -0.05(-1.16%)
Jul 17, 2009 4.530 4.530 4.260 4.300 100,723 -0.22(-4.87%)
Jul 16, 2009 4.400 4.550 4.210 4.520 100,004 +0.08(+1.80%)
Jul 15, 2009 3.870 4.460 3.810 4.440 212,220 +0.63(+16.54%)
Jul 14, 2009 3.800 3.850 3.750 3.810 90,716 +0.01(+0.26%)
Jul 13, 2009 3.732 3.840 3.710 3.800 143,767 +0.05(+1.33%)
Jul 10, 2009 3.770 3.830 3.660 3.750 56,129 -0.04(-1.06%)
Jul 09, 2009 3.950 3.950 3.762 3.790 105,286 -0.11(-2.82%)
Jul 08, 2009 4.110 4.150 3.780 3.900 168,459 -0.17(-4.18%)
Jul 07, 2009 3.970 4.120 3.900 4.070 84,758 +0.09(+2.26%)
Jul 06, 2009 4.100 4.120 3.840 3.980 203,612 -0.12(-2.93%)
Jul 02, 2009 4.510 4.510 4.050 4.100 132,972 -0.47(-10.28%)
Jul 01, 2009 4.500 4.595 4.410 4.570 135,809 +0.14(+3.16%)
Jun 30, 2009 4.530 4.560 4.390 4.430 99,476 -0.10(-2.21%)
Jun 29, 2009 4.390 4.590 4.390 4.530 82,307 +0.12(+2.72%)
Jun 26, 2009 4.230 4.470 4.110 4.410 303,002 +0.16(+3.76%)
Jun 25, 2009 4.120 4.430 4.100 4.250 121,423 +0.14(+3.41%)
Jun 24, 2009 4.100 4.150 4.050 4.110 74,610 +0.06(+1.48%)
Jun 23, 2009 4.040 4.140 4.030 4.050 90,231 +0.04(+1.00%)
Jun 22, 2009 4.360 4.440 4.010 4.010 182,488 -0.35(-8.03%)
Jun 19, 2009 4.830 4.830 4.360 4.360 319,469 -0.39(-8.21%)
Jun 18, 2009 4.740 4.860 4.630 4.750 94,069 +0.02(+0.42%)
Jun 17, 2009 4.800 4.800 4.640 4.730 72,801 -0.05(-1.05%)
Jun 16, 2009 5.130 5.530 4.750 4.780 120,400 -0.63(-11.65%)
Jun 15, 2009 5.450 5.470 5.360 5.410 70,519 -0.08(-1.46%)
Jun 12, 2009 5.410 5.490 5.300 5.490 81,914 +0.04(+0.73%)
Jun 11, 2009 5.300 5.640 5.300 5.450 95,755 +0.18(+3.42%)
Jun 10, 2009 5.400 5.400 5.090 5.270 114,705 -0.04(-0.75%)
Jun 09, 2009 5.230 5.380 5.200 5.310 127,408 +0.10(+1.92%)
Jun 08, 2009 5.250 5.315 5.190 5.210 105,293 -0.24(-4.40%)
Jun 05, 2009 5.460 5.510 5.170 5.450 191,978 +0.04(+0.74%)
Jun 04, 2009 5.040 5.450 5.030 5.410 180,052 +0.40(+7.98%)
Jun 03, 2009 4.960 5.038 4.620 5.010 115,207 +0.05(+1.01%)
Jun 02, 2009 4.260 4.970 4.260 4.960 224,513 +0.41(+9.01%)
Jun 01, 2009 4.350 4.570 4.280 4.550 169,269 +0.33(+7.82%)
May 29, 2009 4.220 4.230 4.090 4.220 124,825 +0.03(+0.72%)
May 28, 2009 4.200 4.210 4.040 4.190 74,594 +0.05(+1.21%)
May 27, 2009 4.160 4.220 4.090 4.140 60,571 -0.05(-1.19%)
May 26, 2009 3.960 4.200 3.960 4.190 93,315 +0.17(+4.23%)
May 22, 2009 4.020 4.130 4.010 4.020 57,549 +0.02(+0.50%)
May 21, 2009 4.070 4.150 3.970 4.000 108,117 -0.11(-2.68%)
May 20, 2009 4.260 4.260 4.090 4.110 203,534 -0.12(-2.84%)
May 19, 2009 4.220 4.270 4.120 4.230 40,467 +0.00(+0.00%)
May 18, 2009 4.210 4.230 4.140 4.230 45,540 +0.10(+2.42%)
May 15, 2009 4.140 4.180 4.050 4.130 68,490 -0.01(-0.24%)
May 14, 2009 4.130 4.200 4.030 4.140 75,336 +0.02(+0.49%)
May 13, 2009 4.400 4.400 4.120 4.120 90,770 -0.38(-8.44%)
May 12, 2009 4.310 4.520 4.220 4.500 113,668 +0.22(+5.14%)
May 11, 2009 4.100 4.340 4.080 4.280 75,396 +0.08(+1.90%)
May 08, 2009 4.090 4.220 4.083 4.200 71,194 +0.19(+4.74%)
May 07, 2009 4.180 4.240 3.990 4.010 113,367 -0.07(-1.72%)
May 06, 2009 4.110 4.180 4.050 4.080 86,354 +0.03(+0.74%)
May 05, 2009 4.110 4.140 4.010 4.050 83,061 -0.06(-1.46%)
May 04, 2009 4.110 4.110 4.050 4.110 66,989 -0.02(-0.48%)
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.