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 )

1.100 +0.010 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Oct 29, 2021 3.360 3.460 3.330 3.440 197,606 +0.11(+3.30%)
Oct 28, 2021 3.290 3.350 3.260 3.330 109,358 +0.04(+1.22%)
Oct 27, 2021 3.240 3.340 3.220 3.290 146,734 -0.04(-1.20%)
Oct 26, 2021 3.260 3.330 127,892 +0.05(+1.52%)
Oct 25, 2021 3.300 3.440 3.260 3.280 153,862 -0.03(-0.91%)
Oct 22, 2021 3.290 3.350 3.170 3.310 234,567 +0.04(+1.22%)
Oct 21, 2021 3.260 3.340 3.180 3.270 195,913 +0.02(+0.62%)
Oct 20, 2021 3.280 3.350 3.170 3.250 227,312 +0.01(+0.31%)
Oct 19, 2021 3.350 3.410 3.195 3.240 386,424 -0.07(-2.11%)
Oct 18, 2021 3.760 3.850 3.240 3.310 1,248,611 -0.47(-12.43%)
Oct 15, 2021 3.930 3.950 3.770 3.780 782,313 -0.09(-2.33%)
Oct 14, 2021 3.870 3.950 3.760 3.870 246,880 +0.04(+1.04%)
Oct 13, 2021 3.780 3.870 3.690 3.830 219,345 +0.02(+0.52%)
Oct 12, 2021 3.770 3.960 3.660 3.810 483,720 -0.28(-6.85%)
Oct 11, 2021 4.000 4.150 4.000 4.090 315,461 +0.10(+2.51%)
Oct 08, 2021 3.910 4.049 3.860 3.990 273,492 +0.11(+2.84%)
Oct 07, 2021 3.600 3.965 3.600 3.880 416,838 +0.32(+8.99%)
Oct 06, 2021 3.450 3.610 3.390 3.560 298,431 +0.07(+2.01%)
Oct 05, 2021 3.500 3.510 3.430 3.490 633,768 +0.03(+0.87%)
Oct 04, 2021 3.420 3.580 3.420 3.460 110,174 +0.00(+0.00%)
Oct 01, 2021 3.550 3.550 3.420 3.460 489,777 -0.08(-2.26%)
Sep 30, 2021 3.530 3.585 3.450 3.540 81,420 +0.02(+0.57%)
Sep 29, 2021 3.700 3.730 3.510 3.520 49,291 -0.16(-4.35%)
Sep 28, 2021 3.570 3.770 3.520 3.680 92,121 +0.09(+2.51%)
Sep 27, 2021 3.610 3.610 3.580 3.590 112,976 +0.00(+0.00%)
Sep 24, 2021 3.600 3.660 3.530 3.590 64,038 -0.03(-0.83%)
Sep 23, 2021 3.550 3.660 3.480 3.620 73,861 +0.07(+1.97%)
Sep 22, 2021 3.560 3.640 3.510 3.550 60,807 -0.01(-0.28%)
Sep 21, 2021 3.460 3.580 3.450 3.560 50,336 +0.10(+2.89%)
Sep 20, 2021 3.610 3.610 3.390 3.460 122,386 -0.16(-4.42%)
Sep 17, 2021 3.450 3.620 3.410 3.620 103,046 +0.15(+4.32%)
Sep 16, 2021 3.390 3.480 3.350 3.470 20,374 +0.07(+2.06%)
Sep 15, 2021 3.410 3.410 3.290 3.400 144,327 +0.00(+0.00%)
Sep 14, 2021 3.580 3.600 3.370 3.400 105,573 -0.15(-4.23%)
Sep 13, 2021 3.500 3.573 3.420 3.550 54,103 +0.06(+1.72%)
Sep 10, 2021 3.600 3.600 3.460 3.490 28,920 -0.07(-1.97%)
Sep 09, 2021 3.610 3.660 3.540 3.560 36,007 -0.08(-2.20%)
Sep 08, 2021 3.710 3.710 3.540 3.640 118,280 -0.04(-1.09%)
Sep 07, 2021 3.690 3.760 3.600 3.680 67,427 +0.00(+0.00%)
Sep 03, 2021 3.780 3.780 3.680 3.680 55,113 -0.09(-2.39%)
Sep 02, 2021 3.690 3.837 3.690 3.770 122,177 +0.06(+1.62%)
Sep 01, 2021 3.660 3.730 3.650 3.710 44,328 +0.05(+1.37%)
Aug 31, 2021 3.640 3.730 3.640 3.660 84,534 +0.01(+0.27%)
Aug 30, 2021 3.700 3.740 3.610 3.650 139,090 -0.05(-1.35%)
Aug 27, 2021 3.730 3.800 3.690 3.700 147,172 -0.03(-0.80%)
Aug 26, 2021 3.650 3.739 3.650 3.730 114,051 +0.08(+2.19%)
Aug 25, 2021 3.430 3.690 3.400 3.650 296,696 +0.19(+5.49%)
Aug 24, 2021 3.460 3.530 3.430 3.460 126,223 -0.03(-0.86%)
Aug 23, 2021 3.390 3.530 3.370 3.490 281,405 +0.13(+3.87%)
Aug 20, 2021 3.210 3.370 3.200 3.360 234,243 +0.17(+5.33%)
Aug 19, 2021 3.040 3.210 3.020 3.190 222,520 +0.15(+4.93%)
Aug 18, 2021 3.080 3.130 3.020 3.040 170,553 -0.01(-0.33%)
Aug 17, 2021 3.050 3.080 2.970 3.050 233,110 -0.02(-0.65%)
Aug 16, 2021 3.120 3.120 3.020 3.070 158,524 -0.03(-0.97%)
Aug 13, 2021 3.150 3.170 3.080 3.100 126,597 -0.06(-1.90%)
Aug 12, 2021 3.130 3.190 3.100 3.160 35,215 -0.01(-0.32%)
Aug 11, 2021 3.140 3.197 3.080 3.170 89,753 +0.01(+0.32%)
Aug 10, 2021 3.160 3.220 3.090 3.160 129,112 +0.00(+0.00%)
Aug 09, 2021 3.070 3.160 3.054 3.160 80,988 +0.07(+2.27%)
Aug 06, 2021 3.160 3.160 3.055 3.090 117,914 -0.02(-0.64%)
Aug 05, 2021 3.140 3.220 3.060 3.110 128,004 -0.03(-0.96%)
Aug 04, 2021 3.300 3.320 3.130 3.140 105,003 -0.15(-4.56%)
Aug 03, 2021 3.290 3.310 3.210 3.290 93,788 +0.02(+0.61%)
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.