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 (%)
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%)
Sep 01, 2010 3.610 3.830 3.590 3.660 158,144 +0.11(+3.10%)
Aug 31, 2010 3.530 3.700 3.360 3.550 2,008 +0.02(+0.57%)
Aug 30, 2010 3.650 3.810 3.530 3.530 97,636 -0.15(-4.08%)
Aug 27, 2010 3.680 3.690 3.380 3.680 97,426 +0.13(+3.66%)
Aug 26, 2010 3.570 3.740 3.500 3.550 735 +0.01(+0.28%)
Aug 25, 2010 3.350 3.550 3.330 3.540 728 +0.17(+5.04%)
Aug 24, 2010 3.500 3.570 3.360 3.370 2,957 -0.20(-5.60%)
Aug 23, 2010 3.710 3.770 3.570 3.570 80,928 -0.11(-2.99%)
Aug 20, 2010 3.720 3.830 3.600 3.680 157,077 -0.01(-0.27%)
Aug 19, 2010 4.100 4.140 3.690 3.690 1,100 -0.45(-10.87%)
Aug 18, 2010 3.780 4.160 3.750 4.140 11,296 +0.34(+8.95%)
Aug 17, 2010 3.770 3.890 3.750 3.800 1,755 +0.08(+2.15%)
Aug 16, 2010 3.700 3.780 3.660 3.720 79,426 +0.00(+0.00%)
Aug 13, 2010 3.720 3.890 3.710 3.720 149,721 -0.14(-3.63%)
Aug 12, 2010 3.900 4.070 3.820 3.860 124,392 -0.08(-2.03%)
Aug 11, 2010 4.220 4.250 3.940 3.940 3,185 -0.42(-9.63%)
Aug 10, 2010 4.470 4.470 4.280 4.360 1,359 -0.11(-2.46%)
Aug 09, 2010 4.430 4.500 4.400 4.470 61,959 +0.07(+1.59%)
Aug 06, 2010 4.400 4.420 4.250 4.400 40,983 -0.07(-1.57%)
Aug 05, 2010 4.550 4.550 4.460 4.470 29,994 -0.15(-3.25%)
Aug 04, 2010 4.500 4.640 4.430 4.620 32,486 +0.15(+3.36%)
Aug 03, 2010 4.500 4.640 4.380 4.470 117,821 -0.07(-1.54%)
Aug 02, 2010 4.710 4.710 4.480 4.540 102,237 -0.06(-1.30%)
Jul 30, 2010 4.600 4.740 4.390 4.600 86,473 +0.09(+2.00%)
Jul 29, 2010 4.260 4.520 4.150 4.510 75,964 +0.25(+5.87%)
Jul 28, 2010 4.260 4.520 4.220 4.260 1,180 -0.40(-8.58%)
Jul 27, 2010 4.660 4.740 4.490 4.660 146,367 +0.04(+0.87%)
Jul 26, 2010 4.520 4.640 4.480 4.620 132,109 +0.14(+3.12%)
Jul 23, 2010 3.990 4.500 3.975 4.480 156,823 +0.46(+11.44%)
Jul 22, 2010 3.970 4.020 3.920 4.020 118,338 +0.12(+3.08%)
Jul 21, 2010 4.000 4.070 3.830 3.900 88,589 -0.06(-1.52%)
Jul 20, 2010 3.950 3.990 3.840 3.960 82,936 -0.07(-1.74%)
Jul 19, 2010 3.970 4.030 3.880 4.030 63,943 +0.09(+2.28%)
Jul 16, 2010 3.940 4.230 3.920 3.940 144,807 -0.33(-7.73%)
Jul 15, 2010 4.400 4.400 4.200 4.270 63,972 -0.14(-3.17%)
Jul 14, 2010 4.410 4.420 4.320 4.410 55,249 -0.04(-0.90%)
Jul 13, 2010 4.450 4.480 4.200 4.450 2,886 +0.29(+6.97%)
Jul 12, 2010 4.200 4.250 4.120 4.160 32,058 -0.07(-1.65%)
Jul 09, 2010 4.230 4.230 4.040 4.230 42,985 +0.17(+4.19%)
Jul 08, 2010 4.060 4.100 3.980 4.060 45,675 +0.12(+3.05%)
Jul 07, 2010 3.950 3.950 3.820 3.940 109,007 +0.02(+0.51%)
Jul 06, 2010 3.920 4.100 3.910 3.920 2,064 -0.08(-2.00%)
Jul 02, 2010 4.000 4.090 3.960 4.000 67,867 -0.01(-0.25%)
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.