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 (%)
Nov 30, 2010 4.250 4.400 4.150 4.400 137,630 +0.07(+1.62%)
Nov 29, 2010 4.300 4.400 4.090 4.330 54,171 +0.01(+0.23%)
Nov 26, 2010 4.470 4.590 4.320 4.320 30,395 -0.20(-4.42%)
Nov 24, 2010 4.330 4.520 4.520 4.520 86,348 +0.25(+5.85%)
Nov 23, 2010 4.260 4.290 4.140 4.270 81,178 -0.07(-1.61%)
Nov 22, 2010 4.360 4.380 4.180 4.340 58,653 -0.06(-1.36%)
Nov 19, 2010 4.510 4.530 4.380 4.400 75,595 -0.11(-2.44%)
Nov 18, 2010 4.260 4.520 4.190 4.510 103,868 +0.32(+7.64%)
Nov 17, 2010 4.200 4.250 4.070 4.190 98,451 +0.01(+0.24%)
Nov 16, 2010 4.490 4.510 4.170 4.180 159,828 -0.37(-8.13%)
Nov 15, 2010 4.570 4.620 4.450 4.550 49,905 +0.01(+0.22%)
Nov 12, 2010 4.620 4.739 4.540 4.540 60,533 -0.15(-3.20%)
Nov 11, 2010 4.710 4.880 4.580 4.690 99,651 -0.11(-2.29%)
Nov 10, 2010 4.510 4.810 4.400 4.800 164,770 +0.29(+6.43%)
Nov 09, 2010 4.630 4.660 4.460 4.510 80,671 -0.13(-2.80%)
Nov 08, 2010 4.560 4.660 4.480 4.640 69,409 +0.06(+1.31%)
Nov 05, 2010 4.470 4.600 4.430 4.580 75,204 +0.09(+2.00%)
Nov 04, 2010 4.340 4.500 4.340 4.490 159,721 +0.20(+4.66%)
Nov 03, 2010 4.320 4.370 4.170 4.290 57,609 -0.04(-0.92%)
Nov 02, 2010 4.230 4.350 4.170 4.330 90,118 +0.17(+4.09%)
Nov 01, 2010 4.340 4.430 4.120 4.160 88,671 -0.15(-3.48%)
Oct 29, 2010 4.170 4.387 4.170 4.310 80,489 +0.13(+3.11%)
Oct 28, 2010 4.240 4.250 4.110 4.180 85,087 +0.01(+0.24%)
Oct 27, 2010 4.140 4.220 4.120 4.170 87,676 -0.15(-3.47%)
Oct 25, 2010 4.360 4.410 4.260 4.320 78,169 -0.01(-0.23%)
Oct 22, 2010 4.390 4.390 4.200 4.330 68,431 -0.04(-0.92%)
Oct 21, 2010 4.600 4.610 4.290 4.370 124,327 -0.19(-4.17%)
Oct 20, 2010 4.460 4.560 4.360 4.560 82,264 +0.15(+3.40%)
Oct 19, 2010 4.440 4.460 4.320 4.410 116,151 -0.15(-3.29%)
Oct 18, 2010 4.300 4.570 4.270 4.560 120,317 +0.26(+6.05%)
Oct 15, 2010 4.380 4.380 4.100 4.300 187,447 +0.02(+0.47%)
Oct 14, 2010 4.060 4.300 4.030 4.280 125,366 +0.23(+5.68%)
Oct 13, 2010 4.000 4.082 3.960 4.050 144,549 +0.07(+1.76%)
Oct 12, 2010 3.920 3.990 3.770 3.980 64,031 +0.06(+1.53%)
Oct 11, 2010 3.950 4.030 3.920 3.920 74,133 -0.04(-1.01%)
Oct 08, 2010 3.960 3.990 3.850 3.960 106,332 +0.09(+2.33%)
Oct 07, 2010 3.930 3.979 3.830 3.870 659 -0.02(-0.51%)
Oct 06, 2010 3.930 3.950 3.820 3.890 84,731 -0.04(-1.02%)
Oct 05, 2010 3.750 3.980 3.680 3.930 159,312 +0.25(+6.79%)
Oct 04, 2010 3.850 3.890 3.650 3.680 137,183 -0.21(-5.40%)
Oct 01, 2010 3.890 3.890 3.790 3.890 72,482 +0.09(+2.28%)
Sep 30, 2010 3.803 3.960 3.790 3.803 3,403 -0.06(-1.47%)
Sep 29, 2010 3.940 3.940 3.820 3.860 80,853 -0.11(-2.77%)
Sep 28, 2010 3.870 3.970 3.790 3.970 311 +0.13(+3.39%)
Sep 27, 2010 4.020 4.020 3.820 3.840 111,467 -0.19(-4.71%)
Sep 24, 2010 3.910 4.040 3.850 4.030 119,109 +0.20(+5.22%)
Sep 23, 2010 3.840 3.900 3.780 3.830 1,288 -0.07(-1.79%)
Sep 22, 2010 3.960 3.960 3.840 3.900 85,064 -0.07(-1.76%)
Sep 21, 2010 4.030 4.100 3.900 3.970 157,024 -0.05(-1.24%)
Sep 20, 2010 3.760 4.080 3.760 4.020 224,281 +0.26(+6.91%)
Sep 17, 2010 3.760 3.900 3.720 3.760 161,606 -0.08(-2.08%)
Sep 15, 2010 3.840 3.890 3.800 3.840 82,595 +0.01(+0.26%)
Sep 14, 2010 3.820 3.850 3.730 3.830 89,915 +0.00(+0.00%)
Sep 13, 2010 3.870 3.870 3.750 3.830 152,287 +0.06(+1.59%)
Sep 10, 2010 3.800 3.890 3.660 3.770 84,180 -0.02(-0.53%)
Sep 09, 2010 3.700 3.870 3.670 3.790 108,472 +0.16(+4.41%)
Sep 08, 2010 3.530 3.650 3.530 3.630 67,262 +0.11(+3.12%)
Sep 07, 2010 3.700 3.740 3.500 3.520 1,049 -0.18(-4.86%)
Sep 03, 2010 3.720 3.750 3.610 3.700 134,729 +0.04(+1.09%)
Sep 02, 2010 3.690 3.720 3.550 3.660 522 +0.00(+0.00%)
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.