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 (%)
Feb 29, 2008 9.500 9.720 9.350 9.420 251,200 -0.21(-2.18%)
Feb 28, 2008 9.480 9.790 9.320 9.630 243,190 +0.09(+0.94%)
Feb 27, 2008 9.870 10.00 9.300 9.540 412,500 -0.47(-4.70%)
Feb 26, 2008 9.430 10.19 9.320 10.01 691,714 +0.54(+5.70%)
Feb 25, 2008 9.090 9.500 8.990 9.470 1,000,900 +0.40(+4.41%)
Feb 22, 2008 9.060 9.360 8.940 9.070 1,162,500 +0.01(+0.11%)
Feb 21, 2008 9.400 9.510 8.860 9.060 957,721 -0.27(-2.89%)
Feb 20, 2008 9.580 9.630 9.310 9.330 377,900 -0.30(-3.12%)
Feb 19, 2008 9.680 9.850 9.480 9.630 247,201 +0.02(+0.21%)
Feb 18, 2008 9.560 9.690 9.470 9.610 0 +0.00(+0.00%)
Feb 15, 2008 9.560 9.690 9.470 9.610 119,800 -0.01(-0.10%)
Feb 14, 2008 10.16 10.16 9.470 9.620 143,986 -0.54(-5.31%)
Feb 13, 2008 9.980 10.20 9.790 10.16 111,600 +0.30(+3.04%)
Feb 12, 2008 9.620 10.02 9.520 9.860 132,864 +0.28(+2.92%)
Feb 11, 2008 9.420 9.830 9.400 9.580 105,800 +0.07(+0.74%)
Feb 08, 2008 9.800 10.07 9.440 9.510 222,900 -0.33(-3.35%)
Feb 07, 2008 9.510 9.980 9.510 9.840 201,455 +0.27(+2.82%)
Feb 06, 2008 10.19 10.26 9.520 9.570 135,100 -0.43(-4.30%)
Feb 05, 2008 9.910 10.40 9.870 10.00 186,726 +0.13(+1.32%)
Feb 04, 2008 10.00 10.10 9.660 9.870 178,525 -0.22(-2.18%)
Feb 01, 2008 9.400 10.10 9.370 10.09 242,104 +0.73(+7.80%)
Jan 31, 2008 9.320 9.690 9.250 9.360 244,197 -0.10(-1.06%)
Jan 30, 2008 9.850 10.06 9.430 9.460 152,307 -0.47(-4.73%)
Jan 29, 2008 9.970 10.07 9.750 9.930 214,400 +0.03(+0.30%)
Jan 28, 2008 9.900 10.15 9.680 9.900 149,500 -0.04(-0.40%)
Jan 25, 2008 10.32 10.47 9.930 9.940 212,574 -0.20(-1.97%)
Jan 24, 2008 10.47 10.68 10.14 10.14 230,835 -0.12(-1.17%)
Jan 23, 2008 9.690 10.30 9.310 10.26 347,700 +0.49(+5.02%)
Jan 22, 2008 7.010 11.00 7.000 9.770 320,510 -0.67(-6.42%)
Jan 21, 2008 10.94 11.10 10.37 10.44 0 +0.00(+0.00%)
Jan 18, 2008 10.94 11.10 10.37 10.44 311,845 -0.61(-5.52%)
Jan 17, 2008 11.64 11.64 10.50 11.05 273,800 -0.50(-4.33%)
Jan 16, 2008 11.20 11.72 11.10 11.55 215,100 +0.30(+2.67%)
Jan 15, 2008 11.57 11.71 11.20 11.25 124,343 -0.53(-4.50%)
Jan 14, 2008 11.07 11.82 11.06 11.78 193,930 +0.66(+5.94%)
Jan 11, 2008 11.53 11.62 11.05 11.12 185,700 -0.51(-4.39%)
Jan 10, 2008 11.32 11.90 11.25 11.63 178,601 +0.17(+1.48%)
Jan 09, 2008 11.05 11.49 11.01 11.46 191,931 +0.37(+3.34%)
Jan 08, 2008 11.62 11.81 11.07 11.09 209,557 -0.51(-4.40%)
Jan 07, 2008 11.86 11.98 11.19 11.60 338,300 -0.14(-1.19%)
Jan 04, 2008 12.57 12.57 11.74 11.74 386,000 -0.97(-7.63%)
Jan 03, 2008 13.07 13.22 12.67 12.71 168,707 -0.27(-2.08%)
Jan 02, 2008 12.80 13.27 12.75 12.98 182,800 +0.24(+1.88%)
Jan 01, 2008 13.16 13.16 12.37 12.74 0 +0.00(+0.00%)
Dec 31, 2007 13.16 13.16 12.37 12.74 200,613 -0.50(-3.78%)
Dec 28, 2007 13.21 13.61 13.12 13.24 108,438 +0.03(+0.23%)
Dec 27, 2007 13.72 13.74 13.20 13.21 147,900 -0.74(-5.30%)
Dec 26, 2007 14.40 14.40 13.89 13.95 149,508 -0.28(-1.97%)
Dec 24, 2007 13.50 14.23 13.37 14.23 103,620 +0.69(+5.10%)
Dec 21, 2007 13.25 13.54 13.20 13.54 364,593 +0.51(+3.91%)
Dec 20, 2007 13.00 13.18 12.65 13.03 164,300 +0.04(+0.31%)
Dec 19, 2007 13.29 13.30 12.83 12.99 203,400 -0.31(-2.33%)
Dec 18, 2007 12.75 13.40 12.60 13.30 204,563 +0.68(+5.39%)
Dec 17, 2007 12.90 12.99 12.62 12.62 164,900 -0.43(-3.30%)
Dec 14, 2007 13.34 13.45 12.99 13.05 161,900 -0.42(-3.12%)
Dec 13, 2007 12.98 13.49 12.63 13.47 204,100 +0.25(+1.89%)
Dec 12, 2007 13.23 13.50 12.88 13.22 285,790 +0.32(+2.48%)
Dec 11, 2007 13.36 13.48 12.77 12.90 436,501 -0.08(-0.62%)
Dec 10, 2007 12.70 13.29 12.62 12.98 324,200 +0.33(+2.61%)
Dec 07, 2007 12.63 12.68 12.38 12.65 204,574 +0.03(+0.24%)
Dec 06, 2007 10.84 12.65 10.83 12.62 410,800 +1.78(+16.42%)
Dec 05, 2007 10.65 11.04 10.46 10.84 169,300 +0.36(+3.44%)
Dec 04, 2007 10.34 10.62 10.22 10.48 134,400 -0.03(-0.29%)
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.