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 +0.010 (+0.96%)
Streaming Delayed Price Updated: 3:19 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 (%)
Feb 27, 2009 3.820 3.830 3.540 3.670 0 -0.22(-5.66%)
Feb 26, 2009 4.060 4.390 3.880 3.890 197,712 -0.04(-1.02%)
Feb 25, 2009 4.040 4.050 3.820 3.930 137,296 -0.17(-4.15%)
Feb 24, 2009 4.070 4.200 3.930 4.100 247,723 +0.10(+2.50%)
Feb 23, 2009 4.330 4.370 3.990 4.000 119,334 -0.28(-6.54%)
Feb 20, 2009 4.270 4.400 4.160 4.280 0 -0.10(-2.28%)
Feb 19, 2009 4.570 4.610 4.280 4.380 160,391 -0.12(-2.67%)
Feb 18, 2009 4.730 4.730 4.460 4.500 118,474 -0.17(-3.64%)
Feb 17, 2009 4.810 4.870 4.510 4.670 156,611 -0.26(-5.27%)
Feb 13, 2009 5.100 5.170 4.900 4.930 147,083 -0.14(-2.76%)
Feb 12, 2009 4.950 5.120 4.870 5.070 108,207 -0.01(-0.20%)
Feb 11, 2009 4.990 5.130 4.852 5.080 156,217 +0.14(+2.83%)
Feb 10, 2009 5.300 5.420 4.910 4.940 170,750 -0.38(-7.14%)
Feb 09, 2009 5.350 5.410 5.154 5.320 105,932 -0.09(-1.66%)
Feb 06, 2009 5.360 5.480 5.210 5.410 87,400 +0.06(+1.12%)
Feb 05, 2009 5.060 5.500 5.010 5.350 149,056 +0.26(+5.11%)
Feb 04, 2009 5.430 5.580 5.000 5.090 274,555 -0.35(-6.43%)
Feb 03, 2009 5.110 5.490 5.050 5.440 342,843 +0.40(+7.94%)
Feb 02, 2009 4.780 5.120 4.740 5.040 131,070 +0.15(+3.07%)
Jan 30, 2009 4.960 4.960 4.700 4.890 0 -0.01(-0.20%)
Jan 29, 2009 4.810 4.950 4.710 4.900 105,831 -0.01(-0.20%)
Jan 28, 2009 4.760 4.970 4.710 4.910 120,094 +0.24(+5.14%)
Jan 27, 2009 4.390 4.720 4.350 4.670 203,689 +0.29(+6.62%)
Jan 26, 2009 4.510 4.700 4.270 4.380 117,997 -0.12(-2.67%)
Jan 23, 2009 4.255 4.640 4.150 4.500 96,064 +0.09(+2.04%)
Jan 22, 2009 4.540 4.670 4.300 4.410 108,974 -0.26(-5.57%)
Jan 21, 2009 4.300 4.680 4.300 4.670 74,808 +0.37(+8.60%)
Jan 20, 2009 4.710 4.720 4.230 4.300 171,525 -0.52(-10.79%)
Jan 16, 2009 4.830 4.870 4.440 4.820 138,063 +0.07(+1.47%)
Jan 15, 2009 4.570 5.020 4.335 4.750 121,333 +0.18(+3.94%)
Jan 14, 2009 4.940 4.940 4.420 4.570 212,627 -0.42(-8.42%)
Jan 13, 2009 4.470 5.080 4.470 4.990 233,193 +0.53(+11.88%)
Jan 12, 2009 4.730 4.730 4.322 4.460 108,389 -0.27(-5.71%)
Jan 09, 2009 5.220 5.220 4.730 4.730 192,716 -0.51(-9.73%)
Jan 08, 2009 5.190 5.240 4.940 5.240 73,067 +0.04(+0.77%)
Jan 07, 2009 5.480 5.550 5.100 5.200 120,085 -0.41(-7.31%)
Jan 06, 2009 5.150 5.820 5.150 5.610 174,470 +0.50(+9.78%)
Jan 05, 2009 5.110 5.170 4.850 5.110 105,737 +0.01(+0.20%)
Jan 02, 2009 4.890 5.180 4.740 5.100 0 +0.21(+4.29%)
Jan 01, 2009 4.690 4.890 4.642 4.890 0 +0.00(+0.00%)
Dec 31, 2008 4.690 4.890 4.642 4.890 141,684 +0.19(+4.04%)
Dec 30, 2008 4.770 4.820 4.510 4.700 99,630 +0.03(+0.64%)
Dec 29, 2008 4.630 4.740 4.530 4.670 168,783 +0.01(+0.21%)
Dec 26, 2008 4.360 4.680 4.360 4.660 62,450 +0.29(+6.64%)
Dec 24, 2008 4.400 4.470 4.370 4.370 49,577 -0.04(-0.91%)
Dec 23, 2008 4.500 4.650 4.290 4.410 84,039 -0.05(-1.12%)
Dec 22, 2008 4.870 4.920 4.110 4.460 140,626 -0.35(-7.28%)
Dec 19, 2008 5.130 5.170 4.610 4.810 305,694 +0.29(+6.42%)
Dec 18, 2008 4.590 4.680 4.260 4.520 217,477 -0.09(-1.95%)
Dec 17, 2008 4.540 4.640 4.470 4.610 135,949 -0.10(-2.12%)
Dec 16, 2008 4.600 4.740 4.588 4.710 202,202 +0.24(+5.37%)
Dec 15, 2008 4.690 4.750 4.250 4.470 118,807 -0.19(-4.08%)
Dec 12, 2008 4.360 4.680 4.230 4.660 144,312 +0.14(+3.10%)
Dec 11, 2008 5.110 5.160 4.450 4.520 186,542 -0.51(-10.14%)
Dec 10, 2008 5.460 5.460 4.950 5.030 123,173 -0.34(-6.33%)
Dec 09, 2008 5.460 5.810 5.340 5.370 206,411 -0.03(-0.56%)
Dec 08, 2008 5.360 5.570 5.100 5.400 199,269 +0.30(+5.88%)
Dec 05, 2008 4.680 5.160 4.500 5.100 216,612 +0.31(+6.47%)
Dec 04, 2008 4.890 5.250 4.610 4.790 201,519 -0.16(-3.23%)
Dec 03, 2008 4.700 5.350 4.520 4.950 224,315 +0.00(+0.00%)
Dec 02, 2008 4.160 4.950 4.160 4.950 173,350 +0.76(+18.14%)
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.